Adeunis Historical Data - ALARF | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Europe
EU
Adeunis (ALARF)
Adeunis (ALARF) Historical

Adeunis (ALARF)

0.698

0.122

(21.18%)

Closed 03 November 3:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.078	12.5806451613	0.62	0.7	0.453	2504	0.60098411	DE
4	0.05	7.71604938272	0.648	0.7	0.45	2335	0.5514688	DE
12	0.198	39.6	0.5	0.95	0.45	4490	0.72852295	DE
26	0.239	52.0697167756	0.459	0.95	0.441	4359	0.58528685	DE
52	-0.036	-4.90463215259	0.734	0.95	0.175	10711	0.37618975	DE
156	-2.252	-76.3389830508	2.95	3.97	0.175	6091	1.28826672	DE
260	-3.402	-82.9756097561	4.1	5.48	0.175	7329	2.13702904	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1730482200	0.698	0.122	21.18	0.632	0.7	0.632	673
1730395800	0.576	0.123	27.15	0.472	0.576	0.472	8908
1730309400	0.453	-0.197	-30.31	0.453	0.453	0.453	355
1730223000	0.65	-0.05	-7.14	0.7	0.7	0.65	626
1730136600	0.7	0.0100001	1.45	0.6899999	0.7	0.6899999	1003
1729873800	0.6899999	0.0699999	11.29	0.62	0.6899999	0.62	1630
1729787400	0.62	0	0.00	0.62	0.62	0.62	118
1729701000	0.62	0	0.00	0.62	0.62	0.62	4
1729614600	0.62	0.02	3.33	0.62	0.62	0.62	41
1729528200	0.6	0	0.00	0.6	0.6	0.6	0
1729269000	0.6	0.02	3.45	0.58	0.6	0.58	1300
1729182600	0.58	0.02	3.57	0.58	0.58	0.578	2290
1729096200	0.56	0	0.00	0.56	0.56	0.56	0
1729009800	0.56	0.002	0.36	0.56	0.584	0.56	2542
1728923400	0.558	-0.002	-0.36	0.56	0.56	0.536	1080
1728664200	0.56	0.042	8.11	0.52	0.56	0.468	3674
1728577800	0.518	0.068	15.11	0.471	0.518	0.451	2599
1728491400	0.45	-0.078	-14.77	0.45	0.494	0.45	4999
1728405000	0.528	0	0.00	0.528	0.53	0.528	999
1728318600	0.528	-0.12	-18.52	0.526	0.54	0.48	12415
1728059400	0.648	0	0.00	0.648	0.648	0.648	0
1727973000	0.648	-0.022	-3.28	0.618	0.648	0.618	556
1727886600	0.67	0	0.00	0.67	0.67	0.67	500
1727800200	0.67	0	0.00	0.67	0.67	0.67	283
1727713800	0.67	-0.002	-0.30	0.66	0.67	0.6	3961
1727454600	0.672	-0.058	-7.95	0.68	0.68	0.6	2131
1727368200	0.73	0	0.00	0.73	0.73	0.73	0
1727281800	0.73	0	0.00	0.73	0.73	0.73	0
1727195400	0.73	0	0.00	0.73	0.732	0.73	787
1727109000	0.73	0	0.00	0.73	0.73	0.73	370
1726849800	0.73	0.032	4.58	0.698	0.766	0.634	2443
1726763400	0.698	0	0.00	0.698	0.698	0.698	117
1726677000	0.698	0	0.00	0.698	0.698	0.698	100
1726590600	0.698	-0.022	-3.06	0.72	0.72	0.698	538
1726504200	0.72	-0.05	-6.49	0.71	0.78	0.6	9126
1726245000	0.77	-0.018	-2.28	0.716	0.77	0.7	4098
1726158600	0.788	-0.01	-1.25	0.798	0.91	0.722	10841
1726072200	0.798	-0.138	-14.74	0.76	0.836	0.702	4479
1725985800	0.936	0.21	28.93	0.726	0.936	0.72	12080
1725899400	0.726	-0.098	-11.89	0.828	0.828	0.72	5040
1725640200	0.824	-0.102	-11.02	0.838	0.838	0.824	1194
1725553800	0.926	0.026	2.89	0.9	0.936	0.812	3942
1725467400	0.9	0	0.00	0.9	0.9	0.9	0
1725381000	0.9	-0.05	-5.26	0.95	0.95	0.9	1173
1725294600	0.95	0	0.00	0.95	0.95	0.9	983
1725035400	0.95	0.02	2.15	0.922	0.95	0.8	2310
1724949000	0.93	-0.004	-0.43	0.93	0.93	0.93	500
1724862600	0.934	0.054	6.14	0.9	0.946	0.9	8801
1724776200	0.88	0.0620001	7.58	0.8199999	0.9	0.78	17150
1724689800	0.8179999	0.0079999	0.99	0.74	0.89	0.74	20748
1724430600	0.81	0.096	13.45	0.8199999	0.8199999	0.764	4551
1724344200	0.714	-0.078	-9.85	0.8	0.87	0.7	22242
1724257800	0.792	0.242	44.00	0.55	0.8	0.524	33433
1724171400	0.55	0.04	7.84	0.558	0.598	0.514	7345
1724085000	0.51	-0.09	-15.00	0.59	0.59	0.51	2264
1723825800	0.6	-0.03	-4.76	0.63	0.63	0.6	2000
1723739400	0.63	0.07	12.50	0.64	0.64	0.63	6838
1723653000	0.56	-0.096	-14.63	0.656	0.656	0.51	4392
1723566600	0.656	0.152	30.16	0.51	0.66	0.51	15986
1723480200	0.504	0.054	12.00	0.518	0.518	0.504	1048
1723221000	0.45	-0.045	-9.09	0.5	0.5	0.45	4041
1723134600	0.495	0.035	7.61	0.46	0.5	0.46	606
1723048200	0.46	0.009	2.00	0.46	0.46	0.46	680
1722961800	0.451	0	0.00	0.451	0.451	0.451	0
1722875400	0.451	0	0.00	0.451	0.451	0.451	0
1722616200	0.451	0.001	0.22	0.45	0.451	0.45	2217

Vontobel Financial Produ...

Dundas Minerals

Converge Technology Solu...

Horizons Active Floating...

Amundi Index Solutions

Allied Healthcare Products (CE)

Vontobel Financial Produ...

Vontobel Financial Produ...

UBS LUX FUND SOLUTIONS -...

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