Toosla SA Historical Data - ALTOO | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Home
Investing
Stocks
Europe
EU
Toosla SA (ALTOO)
Toosla SA (ALTOO) Historical

Toosla SA (ALTOO)

0.528

0.00

(0.00%)

Closed April 29 10:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.028	5.6	0.5	0.55	0.5	8225	0.51103477	DE
4	-0.078	-12.8712871287	0.606	0.608	0.441	7797	0.52591295	DE
12	-0.092	-14.8387096774	0.62	0.7	0.441	11269	0.59977106	DE
26	-0.232	-30.5263157895	0.76	0.82	0.441	7430	0.61798778	DE
52	-0.182	-25.6338028169	0.71	1.305	0.441	8547	0.82894417	DE
156	-2.382	-81.8556701031	2.91	2.99	0.441	6426	1.13738856	DE
260	-2.472	-82.4	3	3.66	0.441	7081	1.4984521	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1745857800	0.528	-0.002	-0.38	0.5	0.528	0.5	12248
1745598600	0.53	0.03	6.00	0.52	0.53	0.502	3695
1745512200	0.5	0	0.00	0.55	0.55	0.5	15142
1745425800	0.5	0	0.00	0.518	0.528	0.5	4490
1745339400	0.5	-0.02	-3.85	0.5	0.518	0.5	5549
1744907400	0.52	-0.01	-1.89	0.53	0.53	0.504	2811
1744821000	0.53	0.02	3.92	0.51	0.53	0.51	855
1744734600	0.51	0	0.00	0.522	0.53	0.51	4589
1744648200	0.51	-0.02	-3.77	0.52	0.53	0.51	5618
1744389000	0.53	0	0.00	0.53	0.53	0.53	0
1744302600	0.53	0	0.00	0.53	0.53	0.53	0
1744216200	0.53	-0.01	-1.85	0.53	0.5679999	0.53	17854
1744129800	0.54	0.02	3.85	0.53	0.54	0.52	3650
1744043400	0.52	-0.04	-7.14	0.48	0.52	0.441	21909
1743784200	0.56	0.01	1.82	0.54	0.5699999	0.54	6822
1743697800	0.55	0	0.00	0.532	0.56	0.532	3107
1743611400	0.55	-0.038	-6.46	0.58	0.588	0.53	14057
1743525000	0.588	-0.018	-2.97	0.606	0.608	0.5719999	2361
1743438600	0.606	0.02	3.41	0.5699999	0.61	0.5699999	9681
1743183000	0.586	-0.004	-0.68	0.59	0.59	0.5699999	14453
1743096600	0.59	0	0.00	0.59	0.59	0.5659999	8987
1743010200	0.59	0.002	0.34	0.58	0.59	0.58	5919
1742923800	0.588	0.0180001	3.16	0.55	0.588	0.51	27456
1742837400	0.5699999	-0.018	-3.06	0.588	0.59	0.55	12327
1742578200	0.588	-0.012	-2.00	0.6	0.61	0.574	4626
1742491800	0.6	-0.008	-1.32	0.608	0.61	0.574	13244
1742405400	0.608	-0.002	-0.33	0.6	0.608	0.5719999	10435
1742319000	0.61	-0.02	-3.17	0.62	0.63	0.58	12190
1742232600	0.63	-0.01	-1.56	0.63	0.638	0.5699999	7158
1741973400	0.64	0.012	1.91	0.628	0.644	0.612	7610
1741887000	0.628	-0.002	-0.32	0.63	0.63	0.61	10236
1741800600	0.63	0.002	0.32	0.628	0.63	0.62	5326
1741714200	0.628	-0.002	-0.32	0.63	0.632	0.62	12547
1741627800	0.63	0	0.00	0.65	0.65	0.63	21184
1741368600	0.63	-0.014	-2.17	0.64	0.64	0.63	3837
1741282200	0.644	0.024	3.87	0.63	0.65	0.62	17409
1741195800	0.62	-0.004	-0.64	0.63	0.64	0.62	3779
1741109400	0.624	-0.006	-0.95	0.61	0.624	0.61	15155
1741023000	0.63	-0.004	-0.63	0.636	0.636	0.61	7639
1740763800	0.634	0.006	0.96	0.63	0.634	0.612	9242
1740677400	0.628	-0.002	-0.32	0.628	0.628	0.61	16723
1740591000	0.63	0.002	0.32	0.67	0.7	0.604	53207
1740504600	0.628	0	0.00	0.628	0.628	0.602	9031
1740418200	0.628	0.01	1.62	0.63	0.65	0.602	16030
1740159000	0.618	0.006	0.98	0.612	0.618	0.61	4522
1740072600	0.612	-0.014	-2.24	0.62	0.62	0.61	8304
1739986200	0.626	0.006	0.97	0.62	0.628	0.606	6924
1739899800	0.62	-0.008	-1.27	0.628	0.63	0.596	9223
1739813400	0.628	0	0.00	0.604	0.628	0.604	10685
1739554200	0.628	0.028	4.67	0.61	0.628	0.604	4581
1739467800	0.6	-0.034	-5.36	0.634	0.638	0.6	9511
1739381400	0.634	0.024	3.93	0.596	0.648	0.596	14929
1739295000	0.61	-0.04	-6.15	0.63	0.63	0.6	20449
1739208600	0.65	0.02	3.17	0.608	0.65	0.608	15233
1738949400	0.63	0.036	6.06	0.594	0.63	0.584	22047
1738863000	0.594	-0.006	-1.00	0.594	0.61	0.594	9719
1738776600	0.6	-0.018	-2.91	0.61	0.61	0.594	17575
1738690200	0.618	-0.03	-4.63	0.62	0.63	0.6	17167
1738603800	0.648	0	0.00	0.65	0.65	0.632	6531
1738344600	0.648	0	0.00	0.648	0.648	0.63	2203
1738258200	0.648	0.018	2.86	0.63	0.648	0.63	2561
1738171800	0.63	-0.018	-2.78	0.648	0.65	0.63	5224

Credit Agricole SA Casa2...

SEMAPA Sociedade de Inve...

EN Glob Sustain and Cl S...

AMUNDI EDRI INAV

Credit Suisse Ag London ...

iShares Interest Rate He...

Soluzione Tasse

FTSE ATHEX AND CSE Banking

Sopra Steria Group 1.749...

Ubs Ag London Branch Iss...

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