Acticor Biotech Historical Data - ALACT | 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
Acticor Biotech (ALACT)
Acticor Biotech (ALACT) Historical

Acticor Biotech (ALACT)

0.25

0.00

(0.00%)

Closed 22 December 3:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0.25	0.25	0.25	0	0	DE
4	-0.079	-24.0121580547	0.329	0.329	0.23	9728	0.27719758	DE
12	-0.032	-11.3475177305	0.282	0.89	0.22	55326	0.539616	DE
26	-0.45	-64.2857142857	0.7	0.89	0.22	31658	0.51783296	DE
52	-2.63	-91.3194444444	2.88	5.32	0.22	52091	1.0075129	DE
156	-4.75	-95	5	11	0.22	18910	1.5796381	DE
260	0.11	78.5714285714	0.14	11	0.14	59245	1.25483528	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1734715800	0.25	0	0.00	0.25	0.25	0.25	0
1734629400	0.25	0	0.00	0.25	0.25	0.25	0
1734543000	0.25	0	0.00	0.25	0.25	0.25	0
1734456600	0.25	0	0.00	0.25	0.25	0.25	0
1734370200	0.25	0	0.00	0.25	0.25	0.25	0
1734111000	0.25	0	0.00	0.25	0.25	0.25	0
1734024600	0.25	0	0.00	0.25	0.25	0.25	0
1733938200	0.25	0	0.00	0.25	0.25	0.25	0
1733851800	0.25	0	0.00	0.25	0.25	0.25	0
1733765400	0.25	-0.005	-1.96	0.25	0.25	0.245	13801
1733506200	0.255	-0.016	-5.90	0.275	0.275	0.23	27614
1733419800	0.271	0.001	0.37	0.29	0.29	0.262	4119
1733333400	0.27	-0.02	-6.90	0.3	0.3	0.27	9806
1733247000	0.29	0	0.00	0.29	0.3	0.29	15117
1733160600	0.29	0.0040001	1.40	0.2859999	0.3	0.281	3167
1732901400	0.2859999	0.0159999	5.93	0.26	0.2859999	0.26	10914
1732815000	0.27	-0.02	-6.90	0.2849999	0.3	0.27	11980
1732728600	0.29	0	0.00	0.29	0.29	0.29	0
1732642200	0.29	0.017	6.23	0.274	0.303	0.274	24947
1732555800	0.273	-0.027	-9.00	0.3	0.305	0.272	27005
1732296600	0.3	-0.028	-8.54	0.329	0.329	0.3	20063
1732210200	0.328	-0.013	-3.81	0.3449999	0.369	0.323	12742
1732123800	0.341	-0.008	-2.29	0.3439999	0.3449999	0.324	6119
1732037400	0.349	0.009	2.65	0.34	0.35	0.315	19202
1731951000	0.34	0	0.00	0.34	0.364	0.34	4069
1731691800	0.34	0.01	3.03	0.332	0.36	0.31	32391
1731605400	0.33	0	0.00	0.33	0.36	0.33	6997
1731519000	0.33	-0.019	-5.44	0.36	0.36	0.33	8009
1731432600	0.349	-0.072	-17.10	0.4	0.4	0.33	17760
1731346200	0.421	0.081	23.82	0.374	0.421	0.343	2703
1731087000	0.34	-0.024	-6.59	0.364	0.391	0.34	69484
1731000600	0.364	-0.079	-17.83	0.4099999	0.439	0.364	50264
1730914200	0.443	-0.147	-24.92	0.403	0.46	0.364	168116
1730827800	0.59	0.14	31.11	0.449	0.59	0.449	45333
1730741400	0.45	0.057	14.50	0.43	0.458	0.4	29872
1730482200	0.393	-0.007	-1.75	0.401	0.401	0.36	49705
1730395800	0.4	-0.01	-2.44	0.4099999	0.4099999	0.4	951
1730309400	0.4099999	-0.028	-6.39	0.438	0.438	0.38	51145
1730223000	0.438	0.008	1.86	0.431	0.438	0.43	2985
1730136600	0.43	0.0200001	4.88	0.4099999	0.46	0.4099999	11138
1729873800	0.4099999	-0.03	-6.82	0.43	0.43	0.39	14370
1729787400	0.44	-0.015	-3.30	0.45	0.45	0.42	7391
1729701000	0.455	0.025	5.81	0.43	0.48	0.401	43979
1729614600	0.43	-0.09	-17.31	0.39	0.45	0.39	37825
1729528200	0.52	0	0.00	0.52	0.52	0.52	0
1729269000	0.52	-0.01	-1.89	0.532	0.532	0.491	27123
1729182600	0.53	-0.11	-17.19	0.58	0.628	0.48	147806
1729096200	0.64	0.038	6.31	0.67	0.67	0.55	112335
1729009800	0.602	-0.258	-30.00	0.88	0.89	0.5699999	310363
1728923400	0.86	0.338	64.75	0.678	0.886	0.66	616059
1728664200	0.522	-0.008	-1.51	0.53	0.616	0.48	88158
1728577800	0.53	0.107	25.30	0.4	0.64	0.4	223464
1728491400	0.423	-0.027	-6.00	0.488	0.488	0.402	70286
1728405000	0.45	-0.132	-22.68	0.592	0.592	0.427	95828
1728318600	0.582	0.113	24.09	0.536	0.7	0.52	289744
1728059400	0.469	0.149	46.56	0.5	0.664	0.37	317707
1727973000	0.32	0	0.00	0.29	0.32	0.29	10751
1727886600	0.32	0.07	28.00	0.288	0.34	0.272	57808
1727800200	0.25	0.01	4.17	0.241	0.26	0.241	8229
1727713800	0.24	-0.019	-7.34	0.259	0.259	0.22	36353
1727454600	0.259	-0.022	-7.83	0.2819999	0.289	0.259	9923
1727368200	0.281	-0.004	-1.40	0.281	0.3	0.281	14832
1727281800	0.2849999	-0.015	-5.00	0.3	0.31	0.281	12445
1727195400	0.3	-0.04	-11.76	0.33	0.339	0.3	14176
1727109000	0.34	0.03	9.68	0.24	0.38	0.24	79343

Acticor Biotech

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