Alchimie Historical Data - ALCHI | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Home
Investing
Stocks
Europe
EU
Alchimie (ALCHI)
Alchimie (ALCHI) Historical

Alchimie (ALCHI)

0.231

0.00

(0.00%)

Closed 29 April 1:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.161	-41.0714285714	0.392	0.418	0.21	148036	0.29179183	DE
4	-0.129	-35.8333333333	0.36	0.45	0.21	103663	0.33723953	DE
12	-0.145	-38.5638297872	0.376	0.464	0.21	56828	0.3343146	DE
26	-0.089	-27.8125	0.32	0.47	0.21	39347	0.3401998	DE
52	-0.349	-60.1724137931	0.58	0.678	0.21	33265	0.40451505	DE
156	-3.369	-93.5833333333	3.6	4.98	0.21	17720	0.66267496	DE
260	-15.769	-98.55625	16	19.98	0.21	14336	1.66075656	DE

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

Date	Close	Change	Change %	Open	High	Low	Volume
1745857800	0.233	0.002	0.87	0.233	0.239	0.21	27643
1745598600	0.231	-0.169	-42.25	0.28	0.28	0.227	365300
1745512200	0.4	0.006	1.52	0.394	0.418	0.39	74708
1745425800	0.394	0.017	4.51	0.368	0.4099999	0.355	68246
1745339400	0.377	-0.013	-3.33	0.392	0.4	0.353	83888
1744907400	0.39	0.015	4.00	0.378	0.415	0.374	84687
1744821000	0.375	-0.012	-3.10	0.387	0.387	0.351	38156
1744734600	0.387	-0.013	-3.25	0.4	0.436	0.38	98455
1744648200	0.4	0.06	17.65	0.342	0.45	0.342	213960
1744389000	0.34	0.007	2.10	0.334	0.34	0.318	33163
1744302600	0.333	0.005	1.52	0.3459999	0.364	0.33	18323
1744216200	0.328	-0.026	-7.34	0.3479999	0.3479999	0.314	67770
1744129800	0.354	0.001	0.28	0.363	0.425	0.354	120180
1744043400	0.353	0.052	17.28	0.36	0.366	0.302	80785
1743787800	0.301	0	0.00	0.301	0.301	0.301	0
1743701400	0.301	0	0.00	0.301	0.301	0.301	0
1743615000	0.301	0	0.00	0.301	0.301	0.301	0
1743528600	0.301	0	0.00	0.301	0.301	0.301	0
1743442200	0.301	0	0.00	0.301	0.301	0.301	0
1743183000	0.301	0	0.00	0.301	0.301	0.301	0
1743096600	0.301	0	0.00	0.301	0.301	0.301	0
1743010200	0.301	0	0.00	0.301	0.301	0.301	0
1742923800	0.301	0.03	11.07	0.272	0.328	0.272	46371
1742837400	0.271	-0.005	-1.81	0.277	0.277	0.271	4397
1742578200	0.276	-0.006	-2.13	0.2819999	0.2819999	0.276	3162
1742491800	0.2819999	-0.003	-1.05	0.2859999	0.2859999	0.2819999	1703
1742405400	0.2849999	-0.002	-0.70	0.287	0.287	0.2849999	468
1742319000	0.287	-0.001	-0.35	0.289	0.289	0.287	1240
1742232600	0.288	-0.001	-0.35	0.29	0.29	0.288	1211
1741973400	0.289	0	0.00	0.289	0.289	0.289	501
1741887000	0.289	0.013	4.71	0.276	0.289	0.276	5013
1741800600	0.276	-0.01	-3.50	0.2859999	0.288	0.274	10900
1741714200	0.2859999	-0.014	-4.67	0.302	0.31	0.2859999	4381
1741627800	0.3	0.004	1.35	0.298	0.3	0.2839999	17655
1741368600	0.296	0.009	3.14	0.288	0.297	0.2849999	6221
1741282200	0.287	-0.009	-3.04	0.295	0.301	0.2859999	14490
1741195800	0.296	-0.004	-1.33	0.3	0.3	0.292	1937
1741109400	0.3	0.006	2.04	0.294	0.313	0.288	78823
1741023000	0.294	0	0.00	0.294	0.296	0.294	411
1740763800	0.294	-0.006	-2.00	0.3	0.308	0.28	24242
1740677400	0.3	0	0.00	0.302	0.302	0.299	1253
1740591000	0.3	0.002	0.67	0.298	0.3	0.298	1099
1740504600	0.298	-0.012	-3.87	0.3	0.301	0.29	11088
1740418200	0.31	-0.016	-4.91	0.323	0.323	0.299	34884
1740159000	0.326	0.0400001	13.99	0.291	0.34	0.291	77144
1740072600	0.2859999	-0.047	-14.11	0.314	0.316	0.258	228631
1739986200	0.333	-0.013	-3.76	0.35	0.35	0.329	5951
1739899800	0.3459999	0.001	0.29	0.335	0.3459999	0.328	20165
1739813400	0.3449999	-0.017	-4.70	0.36	0.363	0.328	19758
1739554200	0.362	0	0.00	0.364	0.368	0.355	12627
1739467800	0.362	-0.038	-9.50	0.404	0.415	0.362	57836
1739381400	0.4	0	0.00	0.4	0.4	0.4	0
1739295000	0.4	0.0520001	14.94	0.326	0.464	0.303	301323
1739208600	0.3479999	0.063	22.11	0.295	0.352	0.293	80422
1738949400	0.2849999	-0.038	-11.76	0.32	0.324	0.28	115246
1738863000	0.323	-0.046	-12.47	0.37	0.384	0.316	189204
1738776600	0.369	-0.015	-3.91	0.384	0.384	0.363	14660
1738690200	0.384	0.012	3.23	0.372	0.384	0.358	11745
1738603800	0.372	-0.006	-1.59	0.376	0.38	0.357	30808
1738344600	0.378	-0.012	-3.08	0.391	0.46	0.361	105321
1738258200	0.39	-0.009	-2.26	0.399	0.403	0.384	9961
1738171800	0.399	0.014	3.64	0.39	0.42	0.38	70894

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