TheraVet More Historical Data - ALVET | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Europe
EU
TheraVet SA (ALVET)
TheraVet SA (ALVET) Historical

ALVET Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 10 2024	0.706	0.006	0.86%	0.70	0.708	0.70	44
May 09 2024	0.70	0.002	0.29%	0.70	0.70	0.70	534
May 08 2024	0.698	0.00	0.00%	0.68	0.70	0.678	2,587
May 07 2024	0.698	0.006	0.87%	0.70	0.732	0.64	18,725
May 06 2024	0.692	-0.004	-0.57%	0.674	0.696	0.67	3,170
May 03 2024	0.696	0.00	0.00%	0.684	0.696	0.668	1,622
May 02 2024	0.696	0.00	0.00%	0.696	0.696	0.652	4,122
Apr 30 2024	0.696	-0.004	-0.57%	0.67	0.70	0.666	6,416
Apr 29 2024	0.70	-0.01	-1.41%	0.70	0.70	0.68	4,836
Apr 26 2024	0.71	-0.068	-8.74%	0.78	0.78	0.71	8,021
Apr 25 2024	0.778	-0.012	-1.52%	0.78	0.78	0.75	1,043
Apr 24 2024	0.79	0.012	1.54%	0.75	0.79	0.75	11,791
Apr 23 2024	0.778	-0.002	-0.26%	0.78	0.788	0.778	2,380
Apr 22 2024	0.78	0.00	0.00%	0.79	0.79	0.744	2,256
Apr 19 2024	0.78	0.048	6.56%	0.73	0.78	0.70	5,794
Apr 18 2024	0.732	-0.048	-6.15%	0.764	0.77	0.70	10,253
Apr 17 2024	0.78	-0.008	-1.02%	0.742	0.78	0.72	12,173
Apr 16 2024	0.788	0.008	1.03%	0.78	0.81	0.714	19,952
Apr 15 2024	0.78	-0.05	-6.02%	0.832	0.832	0.78	6,621
Apr 12 2024	0.83	-0.01	-1.19%	0.84	0.848	0.83	2,148
Apr 11 2024	0.84	-0.02	-2.33%	0.86	0.86	0.81	4,840
Apr 10 2024	0.86	-0.026	-2.93%	0.92	0.988	0.83	71,490
Apr 09 2024	0.886	-0.002	-0.23%	0.884	0.886	0.864	621
Apr 08 2024	0.888	0.008	0.91%	0.89	0.89	0.878	680
Apr 05 2024	0.88	-0.01	-1.12%	0.878	0.88	0.866	1,442
Apr 04 2024	0.89	-0.038	-4.09%	0.928	0.928	0.88	6,980
Apr 03 2024	0.928	-0.02	-2.11%	0.932	0.948	0.88	3,157
Apr 02 2024	0.948	-0.026	-2.67%	0.90	0.972	0.878	3,978
Mar 28 2024	0.974	-0.006	-0.61%	0.946	0.98	0.93	1,645
Mar 27 2024	0.98	-0.008	-0.81%	0.988	0.988	0.852	13,286
Mar 26 2024	0.988	0.00	0.00%	0.99	0.99	0.968	410
Mar 25 2024	0.988	0.00	0.00%	0.99	0.99	0.984	2,623
Mar 22 2024	0.988	-0.002	-0.20%	0.99	0.99	0.96	398
Mar 21 2024	0.99	0.01	1.02%	0.98	0.99	0.97	1,154
Mar 20 2024	0.98	-0.006	-0.61%	0.962	0.98	0.95	1,109
Mar 19 2024	0.986	0.006	0.61%	0.98	0.986	0.98	1,239
Mar 18 2024	0.98	-0.018	-1.80%	1.00	1.00	0.95	1,760
Mar 15 2024	0.998	0.008	0.81%	1.00	1.00	0.94	1,961
Mar 14 2024	0.99	-0.02	-1.98%	0.99	1.00	0.938	2,671
Mar 13 2024	1.01	0.01	1.00%	1.00	1.085	0.95	60,344
Mar 12 2024	1.00	-0.02	-1.96%	1.00	1.00	0.97	9,463
Mar 11 2024	1.02	0.03	3.03%	1.00	1.02	0.978	23,802
Mar 08 2024	0.99	-0.008	-0.80%	0.99	0.99	0.96	8,955
Mar 07 2024	0.998	0.002	0.20%	0.988	1.00	0.97	31,808
Mar 06 2024	0.996	-0.004	-0.40%	0.994	0.998	0.98	4,101
Mar 05 2024	1.00	0.00	0.00%	1.00	1.015	0.98	5,131
Mar 04 2024	1.00	0.00	0.00%	1.02	1.05	0.98	11,138
Mar 01 2024	1.00	0.00	0.00%	0.998	1.02	0.98	20,745
Feb 29 2024	1.00	-0.12	-10.71%	1.00	1.05	0.98	22,223
Feb 28 2024	1.12	0.00	0.00%	1.12	1.12	1.12	0.00
Feb 27 2024	1.12	0.00	0.00%	1.11	1.12	1.07	4,164
Feb 26 2024	1.12	-0.01	-0.88%	1.135	1.135	1.035	13,213
Feb 23 2024	1.13	-0.02	-1.74%	1.14	1.14	1.10	4,653
Feb 22 2024	1.15	0.01	0.88%	1.14	1.15	1.12	3,397
Feb 21 2024	1.14	0.00	0.00%	1.155	1.155	1.10	7,343
Feb 20 2024	1.14	0.05	4.59%	1.09	1.18	1.065	24,307
Feb 19 2024	1.09	-0.01	-0.91%	1.035	1.12	1.035	8,493
Feb 16 2024	1.10	0.00	0.00%	1.10	1.175	1.08	14,103
Feb 15 2024	1.10	-0.08	-6.38%	1.10	1.20	1.10	13,303
Feb 14 2024	1.175	-0.08	-6.00%	1.24	1.25	1.12	2,341
Feb 13 2024	1.25	-0.03	-1.96%	1.265	1.285	1.20	1,671
Feb 12 2024	1.275	-0.01	-0.78%	1.275	1.29	1.21	1,092

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