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
Alumexx NV (ALX)
Alumexx NV (ALX) Historical

ALX Alumexx NV

1.35

-0.04 (-2.88%)

May 21 2024 - Closed

Delayed by 15 minutes

ALX Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 20 2024	1.39	0.00	0.00%	1.39	1.39	1.39	71
May 17 2024	1.39	0.05	3.73%	1.39	1.39	1.36	7,350
May 16 2024	1.34	0.00	0.00%	1.34	1.34	1.34	0.00
May 15 2024	1.34	0.01	0.75%	1.34	1.39	1.33	2,371
May 14 2024	1.33	-0.01	-0.75%	1.40	1.40	1.33	1,528
May 13 2024	1.34	0.00	0.00%	1.34	1.34	1.34	0.00
May 10 2024	1.34	-0.01	-0.74%	1.35	1.35	1.32	8,310
May 09 2024	1.35	-0.02	-1.46%	1.31	1.39	1.31	1,350
May 08 2024	1.37	0.02	1.48%	1.40	1.40	1.36	1,250
May 07 2024	1.35	0.05	3.85%	1.30	1.35	1.28	969
May 06 2024	1.30	-0.09	-6.47%	1.38	1.38	1.27	15,827
May 03 2024	1.39	0.02	1.46%	1.40	1.40	1.36	2,264
May 02 2024	1.37	-0.05	-3.52%	1.45	1.45	1.37	22,870
Apr 30 2024	1.42	0.00	0.00%	1.42	1.42	1.41	6,040
Apr 29 2024	1.42	0.02	1.43%	1.42	1.42	1.40	2,038
Apr 26 2024	1.40	-0.01	-0.71%	1.40	1.41	1.40	3,182
Apr 25 2024	1.41	0.01	0.71%	1.41	1.41	1.40	5,485
Apr 24 2024	1.40	0.03	2.19%	1.37	1.40	1.37	115
Apr 23 2024	1.37	-0.03	-2.14%	1.40	1.40	1.37	1,306
Apr 22 2024	1.40	0.00	0.00%	1.40	1.40	1.37	3,381
Apr 19 2024	1.40	0.03	2.19%	1.37	1.40	1.37	2,080
Apr 18 2024	1.37	-0.01	-0.72%	1.38	1.40	1.37	1,390
Apr 17 2024	1.38	-0.02	-1.43%	1.40	1.41	1.37	16,254
Apr 16 2024	1.40	0.02	1.45%	1.37	1.40	1.37	6,685
Apr 15 2024	1.38	0.00	0.00%	1.38	1.40	1.38	2,586
Apr 12 2024	1.38	0.01	0.73%	1.39	1.39	1.37	3,473
Apr 11 2024	1.37	0.01	0.74%	1.35	1.40	1.35	33,179
Apr 10 2024	1.36	-0.02	-1.45%	1.37	1.37	1.35	7,495
Apr 09 2024	1.38	0.01	0.73%	1.37	1.40	1.37	7,655
Apr 08 2024	1.37	0.00	0.00%	1.35	1.38	1.35	10,220
Apr 05 2024	1.37	-0.01	-0.72%	1.39	1.39	1.37	1,126
Apr 04 2024	1.38	0.02	1.47%	1.37	1.38	1.36	1,715
Apr 03 2024	1.36	0.00	0.00%	1.38	1.38	1.36	1,419
Apr 02 2024	1.36	-0.01	-0.73%	1.37	1.38	1.36	2,497
Mar 28 2024	1.37	0.01	0.74%	1.36	1.40	1.36	8,591
Mar 27 2024	1.36	-0.02	-1.45%	1.35	1.36	1.35	11,113
Mar 26 2024	1.38	0.00	0.00%	1.39	1.39	1.35	9,512
Mar 25 2024	1.38	0.01	0.73%	1.38	1.38	1.38	2,275
Mar 22 2024	1.37	0.02	1.48%	1.36	1.37	1.35	1,752
Mar 21 2024	1.35	0.00	0.00%	1.35	1.38	1.35	5,619
Mar 20 2024	1.35	0.00	0.00%	1.35	1.35	1.35	500
Mar 19 2024	1.35	0.00	0.00%	1.35	1.35	1.35	2,200
Mar 18 2024	1.35	0.00	0.00%	1.35	1.36	1.35	4,890
Mar 15 2024	1.35	-0.02	-1.46%	1.37	1.37	1.35	4,210
Mar 14 2024	1.37	0.00	0.00%	1.37	1.37	1.37	3,160
Mar 13 2024	1.37	0.00	0.00%	1.37	1.37	1.37	887
Mar 12 2024	1.37	0.00	0.00%	1.38	1.38	1.37	3,801
Mar 11 2024	1.37	-0.01	-0.72%	1.37	1.37	1.37	286
Mar 08 2024	1.38	0.01	0.73%	1.37	1.39	1.37	1,482
Mar 07 2024	1.37	0.01	0.74%	1.35	1.37	1.35	6,459
Mar 06 2024	1.36	-0.01	-0.73%	1.38	1.38	1.35	2,383
Mar 05 2024	1.37	0.02	1.48%	1.35	1.40	1.35	2,538
Mar 04 2024	1.35	-0.05	-3.57%	1.43	1.43	1.35	7,973
Mar 01 2024	1.40	0.00	0.00%	1.43	1.43	1.40	3,678
Feb 29 2024	1.40	0.00	0.00%	1.41	1.41	1.40	4,300
Feb 28 2024	1.40	-0.05	-3.45%	1.44	1.45	1.37	19,331
Feb 27 2024	1.45	0.04	2.84%	1.41	1.45	1.40	26,755
Feb 26 2024	1.41	0.07	5.22%	1.34	1.44	1.34	46,652
Feb 23 2024	1.34	0.06	4.69%	1.35	1.36	1.34	13,299
Feb 22 2024	1.28	-0.01	-0.78%	1.31	1.35	1.28	4,193
Feb 21 2024	1.29	0.00	0.00%	1.22	1.29	1.22	216

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