Aalberts NV Historical Data - AALB | ADVFN

S&P ASX All Technology

US Dollar vs AUD

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

Get Started

Home
Investing
Stocks
Europe
EU
Aalberts NV (AALB)
Aalberts NV (AALB) Historical

Aalberts NV (AALB)

36.28

0.80

(2.25%)

Closed 10 March 3:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	3.56	10.880195599	32.72	36.36	30.88	402147	32.882499	DE
4	1.88	5.46511627907	34.4	37.34	30.88	223058	34.09801322	DE
12	0.78	2.19718309859	35.5	37.34	30.88	161566	34.05225488	DE
26	2.64	7.84780023781	33.64	38.42	30.88	161849	34.51090901	DE
52	-5.64	-13.4541984733	41.92	48.7	30.88	151716	37.51618443	DE
156	-4.12	-10.198019802	40.4	49.97	28.83	189814	39.2416845	DE
260	9.05	33.23540213	27.23	59.76	16.16	220096	37.48161357	DE

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

Date	Close	Change	Change %	Open	High	Low	Volume
1741368600	36.28	0.8	2.25	35.28	36.36	35.14	1088777
1741282200	35.48	2.24	6.74	33.6	35.48	33.6	440699
1741195800	33.24	2.32	7.50	31.74	33.259999	31.74	367502
1741109400	30.92	-1.36	-4.21	31.98	32.02	30.88	370375
1741023000	32.28	0.1	0.31	32.34	32.7	32.2	353523
1740763800	32.18	-1.04	-3.13	32.72	32.84	32.02	478635
1740677400	33.22	-3.42	-9.33	35.24	36.36	32.7	622840
1740591000	36.64	0.94	2.63	35.96	36.74	35.86	154705
1740504600	35.7	-0.36	-1.00	35.82	35.92	35.5	83081
1740418200	36.06	-0.24	-0.66	36.36	36.36	35.62	85396
1740159000	36.3	0.22	0.61	36.36	36.8	36.22	123168
1740072600	36.08	-0.34	-0.93	36.5	36.8	36.08	92489
1739986200	36.42	-0.7	-1.89	37.1	37.1	36.26	152289
1739899800	37.12	0.84	2.32	36.4	37.34	36.18	205897
1739813400	36.28	0.28	0.78	36	36.74	35.88	125482
1739554200	36	0.3	0.84	35.78	36.22	35.56	209350
1739467800	35.7	0.92	2.65	35.5	35.74	34.84	92977
1739381400	34.78	0	0.00	34.78	34.78	34.78	0
1739295000	34.78	0.56	1.64	34.2	34.84	34.16	119436
1739208600	34.22	0.54	1.60	33.78	34.26	33.78	57937
1738949400	33.68	-0.7	-2.04	34.4	34.54	33.64	102314
1738863000	34.38	0.8	2.38	33.64	34.38	33.439999	128829
1738776600	33.58	-0.2	-0.59	33.72	33.84	33.119999	105398
1738690200	33.78	-0.12	-0.35	33.98	34.04	33.4	78946
1738603800	33.9	-0.4	-1.17	32.799999	33.98	32.72	124729
1738344600	34.3	-0.1	-0.29	34.42	34.7	34.18	165719
1738258200	34.4	0.26	0.76	34.26	34.8	34.18	137923
1738171800	34.14	-0.14	-0.41	34.4	34.52	33.92	119800
1738085400	34.28	0.3	0.88	33.94	34.44	33.62	112803
1737999000	33.98	0.06	0.18	33.4	34.04	33.18	112523
1737739800	33.92	0.1	0.30	33.96	34.58	33.92	89415
1737653400	33.82	-0.3	-0.88	34.04	34.16	33.58	95326
1737567000	34.12	-0.22	-0.64	34.14	34.52	34.08	88120
1737480600	34.34	0	0.00	34.34	34.34	34.34	0
1737394200	34.34	0.14	0.41	34.24	34.58	34.06	134346
1737135000	34.2	0.96	2.89	33.4	34.3	33.4	226551
1737048600	33.24	0.7	2.15	33.04	33.24	32.72	190593
1736962200	32.54	0.36	1.12	32.299999	32.64	32.08	125284
1736875800	32.18	-0.18	-0.56	32.96	33.119999	32.08	149066
1736789400	32.36	-0.88	-2.65	33	33.02	32.04	143924
1736530200	33.24	-0.68	-2.00	33.96	33.96	33.159999	122424
1736443800	33.92	-0.06	-0.18	33.84	34.04	33.72	102969
1736357400	33.98	-0.82	-2.36	34.6	34.72	33.88	91794
1736271000	34.8	-0.04	-0.11	34.7	35.04	34.64	91677
1736184600	34.84	0.7	2.05	34.48	35.12	34.34	119995
1735925400	34.14	-0.3	-0.87	34.36	34.58	34.1	92206
1735839000	34.44	0.1	0.29	34.46	34.62	34.14	86040
1735666200	34.34	0.32	0.94	33.98	34.42	33.9	25424
1735579800	34.02	-0.2	-0.58	34.2	34.3	33.9	84962
1735320600	34.22	0.04	0.12	34	34.52	34	101346
1735061400	34.18	0.48	1.42	33.84	34.22	33.84	47197
1734975000	33.7	-0.16	-0.47	33.6	33.84	33.479999	84124
1734715800	33.86	0.32	0.95	33.2	34.06	33.02	371623
1734629400	33.54	-1.48	-4.23	34.26	34.64	33.52	219202
1734543000	35.02	0.02	0.06	35.02	35.54	34.8	215398
1734456600	35	-0.04	-0.11	35	35.2	34.94	188245
1734370200	35.04	-0.02	-0.06	34.96	35.3	34.68	117947
1734111000	35.06	-0.58	-1.63	35.5	35.88	35.06	156155
1734024600	35.64	-0.28	-0.78	35.74	35.82	35.16	164077
1733938200	35.92	-0.98	-2.66	36.8	36.8	35.64	225620
1733851800	36.9	-1.12	-2.95	37.94	37.98	36.84	184022
1733765400	38.02	0.32	0.85	38.22	38.42	37.7	164245

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