S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Europe
EU
VEOM Group (ALVG)
VEOM Group (ALVG) Historical

ALVG VEOM Group

0.273

-0.037 (-11.94%)

Jun 11 2024 - Closed

Delayed by 15 minutes

ALVG Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 10 2024	0.31	-0.028	-8.28%	0.311	0.311	0.305	27,885
Jun 07 2024	0.338	0.008	2.42%	0.35	0.368	0.33	98,903
Jun 06 2024	0.33	-0.098	-22.90%	0.45	0.475	0.318	193,566
Jun 05 2024	0.428	0.128	42.67%	0.302	0.44	0.30	202,206
Jun 04 2024	0.30	0.00	0.00%	0.296	0.326	0.293	44,658
Jun 03 2024	0.30	0.002	0.67%	0.313	0.313	0.30	12,567
May 31 2024	0.298	-0.002	-0.67%	0.301	0.32	0.297	13,506
May 30 2024	0.30	-0.005	-1.64%	0.305	0.32	0.287	22,057
May 29 2024	0.305	-0.065	-17.57%	0.31	0.34	0.29	32,947
May 28 2024	0.37	-0.012	-3.14%	0.38	0.38	0.324	45,145
May 27 2024	0.382	-0.068	-15.11%	0.436	0.451	0.345	161,449
May 24 2024	0.45	0.143	46.58%	0.309	0.518	0.306	378,170
May 23 2024	0.307	0.037	13.70%	0.30	0.345	0.30	138,337
May 22 2024	0.27	0.006	2.27%	0.264	0.27	0.262	9,655
May 21 2024	0.264	0.001	0.38%	0.263	0.264	0.252	6,894
May 20 2024	0.263	0.00	0.00%	0.263	0.263	0.255	4,889
May 17 2024	0.263	0.00	0.00%	0.263	0.263	0.26	2,013
May 16 2024	0.263	0.011	4.37%	0.259	0.265	0.252	13,574
May 15 2024	0.252	-0.014	-5.26%	0.266	0.266	0.246	11,687
May 14 2024	0.266	0.01	3.91%	0.257	0.268	0.257	9,713
May 13 2024	0.256	0.00	0.00%	0.258	0.26	0.25	7,746
May 10 2024	0.256	-0.006	-2.29%	0.262	0.262	0.246	12,667
May 09 2024	0.262	0.005	1.95%	0.257	0.262	0.257	4,004
May 08 2024	0.257	0.007	2.80%	0.25	0.27	0.25	9,224
May 07 2024	0.25	-0.001	-0.40%	0.251	0.258	0.25	772
May 06 2024	0.251	0.00	0.00%	0.251	0.252	0.251	841
May 03 2024	0.251	0.001	0.40%	0.251	0.251	0.251	13
May 02 2024	0.25	-0.011	-4.21%	0.261	0.261	0.25	1,211
Apr 30 2024	0.261	0.014	5.67%	0.24	0.261	0.237	7,867
Apr 29 2024	0.247	0.007	2.92%	0.241	0.266	0.241	22,528
Apr 26 2024	0.24	-0.007	-2.83%	0.248	0.248	0.24	7,289
Apr 25 2024	0.247	-0.011	-4.26%	0.259	0.27	0.247	42,422
Apr 24 2024	0.258	0.025	10.73%	0.233	0.258	0.233	8,679
Apr 23 2024	0.233	-0.007	-2.92%	0.299	0.299	0.233	94,616
Apr 22 2024	0.24	0.007	3.00%	0.233	0.305	0.232	130,582
Apr 19 2024	0.233	-0.006	-2.51%	0.239	0.239	0.227	17,187
Apr 18 2024	0.239	-0.021	-8.08%	0.268	0.27	0.239	18,988
Apr 17 2024	0.26	-0.015	-5.45%	0.29	0.35	0.24	133,636
Apr 16 2024	0.275	0.038	16.03%	0.237	0.277	0.235	14,326
Apr 15 2024	0.237	-0.007	-2.87%	0.244	0.244	0.237	871
Apr 12 2024	0.244	-0.001	-0.41%	0.245	0.245	0.244	382
Apr 11 2024	0.245	0.005	2.08%	0.241	0.245	0.24	438
Apr 10 2024	0.24	0.00	0.00%	0.24	0.24	0.235	8,336
Apr 09 2024	0.24	0.001	0.42%	0.239	0.245	0.22	7,051
Apr 08 2024	0.239	-0.001	-0.42%	0.24	0.25	0.224	14,431
Apr 05 2024	0.24	0.00	0.00%	0.24	0.25	0.233	9,526
Apr 04 2024	0.24	-0.007	-2.83%	0.24	0.248	0.215	2,230
Apr 03 2024	0.247	0.007	2.92%	0.241	0.247	0.227	6,635
Apr 02 2024	0.24	0.008	3.45%	0.248	0.248	0.232	3,842
Mar 28 2024	0.232	0.002	0.87%	0.23	0.232	0.23	3,878
Mar 27 2024	0.23	0.005	2.22%	0.225	0.23	0.225	5,140
Mar 26 2024	0.225	0.00	0.00%	0.225	0.225	0.22	1,623
Mar 25 2024	0.225	0.001	0.45%	0.222	0.225	0.217	19,416
Mar 22 2024	0.224	-0.006	-2.61%	0.229	0.229	0.215	23,469
Mar 21 2024	0.23	-0.006	-2.54%	0.236	0.236	0.23	25,947
Mar 20 2024	0.236	0.00	0.00%	0.237	0.24	0.236	8,908
Mar 19 2024	0.236	-0.003	-1.26%	0.239	0.239	0.232	5,474
Mar 18 2024	0.239	-0.02	-7.72%	0.258	0.26	0.234	11,135
Mar 15 2024	0.259	-0.001	-0.38%	0.261	0.261	0.25	18,599
Mar 14 2024	0.26	0.01	4.00%	0.251	0.265	0.251	18,816
Mar 13 2024	0.25	-0.001	-0.40%	0.252	0.263	0.248	8,928

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