Advini Historical Data - ALAVI | 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
Advini (ALAVI)
Advini (ALAVI) Historical

Advini (ALAVI)

14.00

0.00

( 0.00% )

Updated: 19:00:10

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.8	-5.40540540541	14.8	14.8	13.4	153	14.19558101	DE
4	-1.2	-7.89473684211	15.2	15.6	13.4	393	14.73857042	DE
12	-0.4	-2.77777777778	14.4	15.6	13.4	194	14.56016723	DE
26	-0.5	-3.44827586207	14.5	16.3	13.4	129	14.56281095	DE
52	-2.8	-16.6666666667	16.8	17.1	13.4	190	15.06988666	DE
156	-5.8	-29.2929292929	19.8	21	13.4	253	17.66758589	DE
260	-5.8	-29.2929292929	19.8	21	13.4	253	17.66758589	DE

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

Date	Close	Change	Change %	Open	High	Low	Volume
1732037400	14	-0.7	-4.76	14.7	14.7	13.4	425
1731951000	14.7	0.1	0.68	14.7	14.7	14.7	7
1731691800	14.6	-0.2	-1.35	14.8	14.8	14.6	143
1731605400	14.8	-0.6	-3.90	14.8	14.8	14.8	36
1731519000	15.4	0	0.00	15.4	15.4	15.4	0
1731432600	15.4	0	0.00	15.4	15.4	15.4	0
1731346200	15.4	0	0.00	15.4	15.4	15	44
1731087000	15.4	0	0.00	15.4	15.4	15.4	3
1731000600	15.4	0.1	0.65	15.3	15.4	15.3	2
1730914200	15.3	0	0.00	15.3	15.3	15.3	101
1730827800	15.3	0	0.00	15.3	15.3	15.3	11
1730741400	15.3	-0.3	-1.92	15.6	15.6	15.3	51
1730482200	15.6	0	0.00	15.6	15.6	15.6	213
1730395800	15.6	0.8	5.41	14.8	15.6	14.7	304
1730309400	14.8	0	0.00	14.8	14.8	14.7	56
1730223000	14.8	0.3	2.07	14.5	14.8	14.5	8
1730136600	14.5	-0.1	-0.68	14.6	14.6	14.5	50
1729873800	14.6	0	0.00	14.6	14.6	14.6	0
1729787400	14.6	-1	-6.41	14.5	15.6	14.5	5063
1729701000	15.6	0.4	2.63	15.2	15.6	15.2	548
1729614600	15.2	0	0.00	15.2	15.2	15.2	1
1729528200	15.2	0.6	4.11	15.4	15.4	15.2	202
1729269000	14.6	0	0.00	14.6	14.6	14.6	1
1729182600	14.6	0	0.00	15	15	14.6	220
1729096200	14.6	0	0.00	14.6	14.6	14.6	0
1729009800	14.6	-0.1	-0.68	14.7	14.7	14.6	16
1728923400	14.7	-0.1	-0.68	15.4	15.4	14.7	587
1728664200	14.8	-0.2	-1.33	14.8	14.8	14.8	39
1728577800	15	0	0.00	15	15	15	0
1728491400	15	0	0.00	15	15	15	7
1728405000	15	1.2	8.70	14.4	15	14.4	349
1728318600	13.8	-0.2	-1.43	14	14.1	13.8	179
1728059400	14	0	0.00	14	14	14	1
1727973000	14	0.2	1.45	13.8	14	13.8	51
1727886600	13.8	0	0.00	13.8	13.8	13.8	44
1727800200	13.8	0	0.00	13.9	13.9	13.8	51
1727713800	13.8	0	0.00	13.8	13.8	13.8	1
1727454600	13.8	0	0.00	13.8	13.8	13.8	116
1727368200	13.8	0	0.00	13.8	13.8	13.8	1
1727281800	13.8	0	0.00	13.8	13.8	13.8	1
1727195400	13.8	-0.1	-0.72	13.9	13.9	13.8	86
1727109000	13.9	0.1	0.72	13.9	13.9	13.9	1
1726849800	13.8	0.1	0.73	13.8	13.8	13.8	137
1726763400	13.7	0	0.00	13.7	13.7	13.7	1
1726677000	13.7	-0.1	-0.72	13.8	13.8	13.7	73
1726590600	13.8	0.1	0.73	13.7	13.8	13.7	23
1726504200	13.7	0	0.00	13.7	13.7	13.7	201
1726245000	13.7	-0.1	-0.72	13.8	13.8	13.7	43
1726158600	13.8	0.2	1.47	13.6	13.8	13.6	9
1726072200	13.6	0.1	0.74	13.5	13.6	13.5	61
1725985800	13.5	0	0.00	13.6	13.6	13.5	16
1725899400	13.5	0	0.00	13.5	13.5	13.5	1
1725640200	13.5	-0.2	-1.46	13.7	13.8	13.5	172
1725553800	13.7	-0.1	-0.72	13.7	13.8	13.6	169
1725467400	13.8	-0.4	-2.82	14.2	14.2	13.6	226
1725381000	14.2	0.1	0.71	14.1	14.2	14.1	11
1725294600	14.1	-0.4	-2.76	14.5	14.5	14	471
1725035400	14.5	0.1	0.69	14.4	14.5	14.4	5
1724949000	14.4	0.1	0.70	14.3	14.4	14.3	90
1724862600	14.3	-0.1	-0.69	14.4	14.4	14	155
1724776200	14.4	0	0.00	14.4	14.4	14.4	5
1724689800	14.4	0.1	0.70	14.3	14.4	14.3	32
1724430600	14.3	-0.2	-1.38	14.5	14.5	14.3	15
1724344200	14.5	-0.4	-2.68	14.7	14.7	14.5	75
1724257800	14.9	0	0.00	14.9	14.9	14.9	1
1724171400	14.9	-0.1	-0.67	15	15	14.9	51

BlackSky Technology

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