Sirius Media More Historical Data - ALSRS | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Europe
EU
Sirius Media (ALSRS)
Sirius Media (ALSRS) Historical

ALSRS Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 26 2024	0.201	0.0012	0.60%	0.1998	0.2025	0.1886	40,324
Jun 25 2024	0.1998	-0.0007	-0.35%	0.1954	0.219	0.184	155,025
Jun 24 2024	0.2005	0.0009	0.45%	0.1902	0.231	0.186	190,320
Jun 21 2024	0.1996	-0.0014	-0.70%	0.206	0.208	0.19	219,478
Jun 20 2024	0.201	-0.069	-25.56%	0.226	0.236	0.184	708,298
Jun 19 2024	0.27	-0.0215	-7.38%	0.2915	0.2975	0.266	99,723
Jun 18 2024	0.2915	-0.022	-7.02%	0.3095	0.31	0.28	84,892
Jun 17 2024	0.3135	0.0055	1.79%	0.302	0.3135	0.302	17,811
Jun 14 2024	0.308	-0.022	-6.67%	0.3135	0.339	0.302	83,261
Jun 13 2024	0.33	0.0095	2.96%	0.3205	0.3405	0.3115	33,818
Jun 12 2024	0.3205	0.011	3.55%	0.31	0.341	0.31	102,262
Jun 11 2024	0.3095	-0.0065	-2.06%	0.323	0.323	0.303	122,179
Jun 10 2024	0.316	0.00	0.00%	0.316	0.316	0.316	0.00
Jun 07 2024	0.316	-0.024	-7.06%	0.361	0.377	0.315	134,630
Jun 06 2024	0.34	0.015	4.62%	0.325	0.392	0.3165	359,551
Jun 05 2024	0.325	-0.001	-0.31%	0.33	0.3415	0.3175	133,445
Jun 04 2024	0.326	-0.004	-1.21%	0.33	0.3315	0.312	135,105
Jun 03 2024	0.33	-0.04	-10.81%	0.37	0.3715	0.33	271,359
May 31 2024	0.37	-0.005	-1.33%	0.408	0.433	0.37	257,216
May 30 2024	0.375	-0.0265	-6.60%	0.392	0.392	0.353	142,590
May 29 2024	0.4015	-0.016	-3.83%	0.41	0.416	0.39	250,742
May 28 2024	0.4175	-0.018	-4.13%	0.42	0.4215	0.406	70,396
May 27 2024	0.4355	-0.0045	-1.02%	0.4655	0.4655	0.413	261,968
May 24 2024	0.44	0.043	10.83%	0.418	0.46	0.385	193,678
May 23 2024	0.397	-0.013	-3.17%	0.3945	0.425	0.37	113,876
May 22 2024	0.41	-0.03	-6.82%	0.4395	0.4395	0.384	278,999
May 21 2024	0.44	-0.0205	-4.45%	0.4445	0.46	0.4175	102,829
May 20 2024	0.4605	0.0035	0.77%	0.441	0.478	0.426	59,890
May 17 2024	0.457	0.0145	3.28%	0.48	0.509	0.452	296,675
May 16 2024	0.4425	-0.0275	-5.85%	0.48	0.4845	0.4405	102,343
May 15 2024	0.47	0.0295	6.70%	0.48	0.50	0.4555	65,056
May 14 2024	0.4405	0.00	0.00%	0.4405	0.4405	0.4405	0.00
May 13 2024	0.4405	0.0045	1.03%	0.43	0.4725	0.416	78,876
May 10 2024	0.436	-0.058	-11.74%	0.494	0.50	0.436	214,257
May 09 2024	0.494	-0.026	-5.00%	0.52	0.52	0.493	34,216
May 08 2024	0.52	-0.009	-1.70%	0.529	0.529	0.478	129,665
May 07 2024	0.529	-0.01	-1.86%	0.526	0.538	0.513	135,317
May 06 2024	0.539	-0.055	-9.26%	0.594	0.594	0.539	107,120
May 03 2024	0.594	0.006	1.02%	0.586	0.61	0.55	88,466
May 02 2024	0.588	0.026	4.63%	0.564	0.591	0.533	125,867
Apr 30 2024	0.562	0.01	1.81%	0.60	0.65	0.562	153,648
Apr 29 2024	0.552	-0.092	-14.29%	0.516	0.559	0.512	424,229
Apr 26 2024	0.644	0.003	0.47%	0.65	0.66	0.625	349,694
Apr 25 2024	0.641	0.028	4.57%	0.584	0.642	0.584	194,735
Apr 24 2024	0.613	0.001	0.16%	0.613	0.613	0.59	23,986
Apr 23 2024	0.612	0.043	7.56%	0.571	0.612	0.563	57,125
Apr 22 2024	0.569	-0.01	-1.73%	0.562	0.599	0.562	15,847
Apr 19 2024	0.579	-0.016	-2.69%	0.584	0.586	0.566	36,795
Apr 18 2024	0.595	-0.001	-0.17%	0.596	0.619	0.572	97,731
Apr 17 2024	0.596	-0.02	-3.25%	0.595	0.60	0.57	54,017
Apr 16 2024	0.616	-0.004	-0.65%	0.588	0.639	0.561	96,166
Apr 15 2024	0.62	-0.008	-1.27%	0.601	0.625	0.585	36,850
Apr 12 2024	0.628	0.029	4.84%	0.599	0.657	0.597	286,617
Apr 11 2024	0.599	-0.045	-6.99%	0.625	0.635	0.546	266,765
Apr 10 2024	0.644	0.008	1.26%	0.636	0.653	0.618	101,590
Apr 09 2024	0.636	0.006	0.95%	0.63	0.636	0.607	49,221
Apr 08 2024	0.63	-0.003	-0.47%	0.616	0.648	0.612	45,812
Apr 05 2024	0.633	-0.007	-1.09%	0.65	0.65	0.62	45,836
Apr 04 2024	0.64	-0.002	-0.31%	0.66	0.66	0.628	142,694
Apr 03 2024	0.642	-0.002	-0.31%	0.637	0.656	0.626	38,599
Apr 02 2024	0.644	-0.01	-1.53%	0.65	0.655	0.621	35,643

AXA IM ACT Climate Equit...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions