Alumexx NV Historical Data - ALX | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

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

Get Started

Home
Investing
Stocks
Europe
EU
Alumexx NV (ALX)
Alumexx NV (ALX) Historical

Alumexx NV (ALX)

1.26

0.00

( 0.00% )

Updated: 04:51:29

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.01	-0.787401574803	1.27	1.27	1.25	582	1.26006875	DE
4	-0.04	-3.07692307692	1.3	1.3	1.25	2201	1.26665463	DE
12	0.04	3.27868852459	1.22	1.46	1.22	3740	1.29979752	DE
26	-0.1	-7.35294117647	1.36	1.46	1.2	3676	1.31768322	DE
52	0.575	83.9416058394	0.685	1.46	0.685	10501	1.24595532	DE
156	0.4	46.511627907	0.86	1.46	0.482	7736	0.97296096	DE
260	0.614	95.0464396285	0.646	1.9	0.3	24587	1.01747963	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1732210200	1.26	0	0.00	1.25	1.27	1.25	821
1732123800	1.26	0	0.00	1.26	1.26	1.26	5
1732037400	1.26	-0.01	-0.79	1.27	1.27	1.26	2063
1731951000	1.27	0	0.00	1.27	1.27	1.27	18
1731691800	1.27	-0.01	-0.78	1.27	1.27	1.27	2
1731605400	1.28	0.03	2.40	1.26	1.29	1.26	1775
1731519000	1.25	-0.01	-0.79	1.25	1.25	1.25	95
1731432600	1.26	-0.01	-0.79	1.27	1.27	1.25	6326
1731346200	1.27	0	0.00	1.27	1.27	1.27	800
1731087000	1.27	-0.03	-2.31	1.28	1.28	1.27	3000
1731000600	1.3	0.03	2.36	1.29	1.3	1.29	111
1730914200	1.27	0.01	0.79	1.28	1.28	1.27	2530
1730827800	1.26	0.01	0.80	1.25	1.26	1.25	512
1730741400	1.25	-0.01	-0.79	1.25	1.25	1.25	760
1730482200	1.26	0	0.00	1.25	1.26	1.25	12405
1730395800	1.26	-0.01	-0.79	1.27	1.29	1.26	1028
1730309400	1.27	-0.01	-0.78	1.27	1.27	1.27	3728
1730223000	1.28	0	0.00	1.28	1.28	1.28	35
1730136600	1.28	0	0.00	1.28	1.28	1.27	6279
1729873800	1.28	-0.01	-0.78	1.3	1.3	1.28	1723
1729787400	1.29	0.01	0.78	1.33	1.33	1.29	950
1729701000	1.28	0	0.00	1.28	1.28	1.28	0
1729614600	1.28	0	0.00	1.28	1.3	1.28	3689
1729528200	1.28	-0.04	-3.03	1.25	1.31	1.25	2320
1729269000	1.32	0	0.00	1.25	1.33	1.25	1560
1729182600	1.32	0.03	2.33	1.32	1.32	1.32	1448
1729096200	1.29	-0.01	-0.77	1.3	1.32	1.29	2648
1729009800	1.3	0	0.00	1.27	1.32	1.27	1062
1728923400	1.3	0	0.00	1.3	1.33	1.3	1583
1728664200	1.3	0	0.00	1.29	1.3	1.29	1654
1728577800	1.3	0.04	3.17	1.27	1.3	1.27	1250
1728491400	1.26	0.01	0.80	1.27	1.27	1.25	4084
1728405000	1.25	-0.04	-3.10	1.27	1.29	1.25	8214
1728318600	1.29	0.01	0.78	1.23	1.29	1.23	6206
1728059400	1.28	0.01	0.79	1.3	1.3	1.28	1615
1727973000	1.27	-0.05	-3.79	1.33	1.33	1.23	37879
1727886600	1.32	-0.06	-4.35	1.3799999	1.4	1.32	16207
1727800200	1.3799999	0.13	10.40	1.33	1.46	1.33	60044
1727713800	1.25	0	0.00	1.23	1.26	1.23	3050
1727454600	1.25	0	0.00	1.25	1.25	1.24	425
1727368200	1.25	0.01	0.81	1.24	1.25	1.24	750
1727281800	1.24	0.01	0.81	1.24	1.24	1.24	1299
1727195400	1.23	0.01	0.82	1.25	1.25	1.22	2281
1727109000	1.22	-0.02	-1.61	1.3	1.3	1.22	2410
1726849800	1.24	0.01	0.81	1.24	1.24	1.24	1345
1726763400	1.23	0	0.00	1.23	1.23	1.23	0
1726677000	1.23	0	0.00	1.23	1.23	1.23	0
1726590600	1.23	-0.02	-1.60	1.24	1.24	1.23	1120
1726504200	1.25	0	0.00	1.25	1.25	1.25	0
1726245000	1.25	-0.01	-0.79	1.24	1.25	1.24	4421
1726158600	1.26	0	0.00	1.26	1.26	1.26	370
1726072200	1.26	0.03	2.44	1.23	1.26	1.23	950
1725985800	1.23	0.01	0.82	1.23	1.23	1.23	265
1725899400	1.22	0	0.00	1.26	1.26	1.22	752
1725640200	1.22	-0.04	-3.17	1.26	1.26	1.22	7359
1725553800	1.26	0.04	3.28	1.26	1.26	1.26	500
1725467400	1.22	0	0.00	1.22	1.22	1.22	0
1725381000	1.22	-0.01	-0.81	1.22	1.22	1.22	337
1725294600	1.23	-0.02	-1.60	1.24	1.24	1.23	11
1725035400	1.25	0.02	1.63	1.22	1.26	1.22	296
1724949000	1.23	0	0.00	1.23	1.23	1.23	10
1724862600	1.23	-0.03	-2.38	1.23	1.23	1.23	2
1724776200	1.26	0	0.00	1.26	1.26	1.24	25
1724689800	1.26	0	0.00	1.26	1.26	1.24	8
1724430600	1.26	0	0.00	1.26	1.26	1.26	788
1724344200	1.26	0.02	1.61	1.26	1.26	1.26	200

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