Methanor Historical Data - ALMET | ADVFN

S&P ASX All Technology

US Dollar vs AUD

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

Get Started

Home
Investing
Stocks
Europe
EU
Methanor (ALMET)
Methanor (ALMET) Historical

Methanor (ALMET)

2.04

0.04

(2.00%)

Closed 25 September 1:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.16	-7.27272727273	2.2	2.2	1.92	3620	2.00973815	DE
4	-0.31	-13.1914893617	2.35	2.45	1.92	2058	2.12173324	DE
12	-0.46	-18.4	2.5	2.7	1.92	1266	2.2621449	DE
26	-0.75	-26.8817204301	2.79	2.97	1.92	1069	2.38811837	DE
52	-1.36	-40	3.4	3.5	1.92	1166	2.75183499	DE
156	-2.75	-57.4112734864	4.79	4.88	1.92	1238	3.55823645	DE
260	-2.88	-58.5365853659	4.92	6.4	1.92	1704	4.43705429	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1727109000	2	0	0.00	1.92	2	1.92	2758
1726849800	2	-0.16	-7.41	2.16	2.16	1.995	14314
1726763400	2.16	-0.04	-1.82	2.2	2.2	2.16	743
1726677000	2.2	0	0.00	2.2	2.2	2.2	21
1726590600	2.2	0	0.00	2.2	2.2	2.18	266
1726504200	2.2	0.03	1.38	2.2	2.2	2.2	270
1726245000	2.17	-0.11	-4.82	2.25	2.2799999	2.17	6345
1726158600	2.2799999	0.13	6.05	2.16	2.2799999	2.16	401
1726072200	2.15	-0.05	-2.27	2.2	2.2	2.15	1490
1725985800	2.2	0	0.00	2.2	2.2799999	2.2	748
1725899400	2.2	0.05	2.33	2.15	2.2	2.15	134
1725640200	2.15	0	0.00	2.16	2.16	2.15	1071
1725553800	2.15	0	0.00	2.15	2.2	2.15	696
1725467400	2.15	-0.15	-6.52	2.2799999	2.2799999	2.15	6736
1725381000	2.3	-0.1	-4.17	2.3	2.3	2.2799999	2099
1725294600	2.4	-0.04	-1.64	2.4	2.4	2.3	118
1725035400	2.44	0.16	7.02	2.3	2.44	2.27	2330
1724949000	2.2799999	-0.12	-5.00	2.45	2.45	2.2799999	301
1724862600	2.4	0	0.00	2.4	2.4	2.4	207
1724776200	2.4	0.1	4.35	2.35	2.4	2.35	112
1724689800	2.3	0.04	1.77	2.2599999	2.3	2.2599999	149
1724430600	2.2599999	-0.02	-0.88	2.2799999	2.35	2.2599999	342
1724344200	2.2799999	-0.07	-2.98	2.45	2.45	2.2799999	3923
1724257800	2.35	0	0.00	2.35	2.35	2.35	1
1724171400	2.35	0.01	0.43	2.34	2.35	2.27	1757
1724085000	2.34	-0.05	-2.09	2.27	2.34	2.27	1648
1723825800	2.39	0.05	2.14	2.34	2.39	2.27	1381
1723739400	2.34	-0.03	-1.27	2.34	2.34	2.34	100
1723653000	2.37	-0.03	-1.25	2.37	2.37	2.37	313
1723566600	2.4	0.06	2.56	2.34	2.4	2.27	1006
1723480200	2.34	-0.12	-4.88	2.47	2.47	2.34	381
1723221000	2.46	0	0.00	2.46	2.46	2.46	1
1723134600	2.46	-0.01	-0.40	2.4	2.46	2.35	3120
1723048200	2.47	0.09	3.78	2.38	2.47	2.38	626
1722961800	2.38	0	0.00	2.38	2.38	2.38	157
1722875400	2.38	-0.11	-4.42	2.49	2.49	2.35	1948
1722616200	2.49	0.05	2.05	2.47	2.49	2.47	280
1722529800	2.44	-0.06	-2.40	2.5	2.5	2.44	471
1722443400	2.5	0	0.00	2.5	2.5	2.5	17
1722357000	2.5	-0.04	-1.57	2.5	2.5	2.5	1
1722270600	2.54	0	0.00	2.54	2.54	2.54	0
1722011400	2.54	0.06	2.42	2.48	2.54	2.36	969
1721925000	2.48	0.03	1.22	2.45	2.59	2.45	290
1721838600	2.45	0.03	1.24	2.42	2.54	2.42	2241
1721752200	2.42	-0.09	-3.59	2.52	2.52	2.42	573
1721665800	2.5099999	0.03	1.21	2.48	2.5099999	2.39	180
1721406600	2.48	0	0.00	2.48	2.48	2.48	0
1721320200	2.48	-0.09	-3.50	2.54	2.54	2.48	450
1721233800	2.57	0	0.00	2.57	2.57	2.57	321
1721147400	2.57	-0.03	-1.15	2.6	2.66	2.57	788
1721061000	2.6	0.07	2.77	2.56	2.6	2.42	829
1720801800	2.5299999	0.07	2.85	2.46	2.54	2.3	2891
1720715400	2.46	-0.15	-5.75	2.59	2.59	2.46	330
1720629000	2.61	0.02	0.77	2.59	2.61	2.44	506
1720542600	2.59	0.07	2.78	2.52	2.59	2.48	1174
1720456200	2.52	-0.08	-3.08	2.6	2.6	2.52	614
1720197000	2.6	0.08	3.17	2.52	2.6	2.52	200
1720110600	2.52	-0.05	-1.95	2.57	2.57	2.52	153
1720024200	2.57	0.06	2.39	2.5099999	2.7	2.5099999	1508
1719937800	2.5099999	0.01	0.40	2.5	2.68	2.5	603
1719851400	2.5	0.19	8.23	2.42	2.5	2.42	160
1719592200	2.31	-0.12	-4.94	2.43	2.56	2.24	1994
1719505800	2.43	0.18	8.00	2.25	2.43	2.25	1818
1719419400	2.25	0.03	1.35	2.22	2.38	2.22	667
1719333000	2.22	-0.16	-6.72	2.38	2.38	2.22	622
1719246600	2.38	-0.07	-2.86	2.45	2.45	2.34	771

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