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.

Get Started

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

Alchimie (ALCHI)

0.411

-0.002

(-0.48%)

Closed 27 July 1:30AM

Delayed by 15 minutes

Period †	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.025	-5.73394495413	0.436	0.436	0.406	5685	0.41495089	DE
4	-0.014	-3.29411764706	0.425	0.5	0.366	30427	0.42146192	DE
12	-0.189	-31.5	0.6	0.678	0.366	35707	0.49976497	DE
26	-0.309	-42.9166666667	0.72	1.48	0.26	52132	0.62853585	DE
52	-1.619	-79.7536945813	2.03	2.03	0.26	28049	0.67041258	DE
156	-13.069	-96.9510385757	13.48	16.04	0.26	12415	1.49900974	DE
260	-15.589	-97.43125	16	19.98	0.26	11003	2.38409909	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1722011400	0.4109999	-0.002	-0.48	0.413	0.413	0.406	1012
1721925000	0.413	-0.007	-1.67	0.418	0.426	0.4099999	10403
1721838600	0.42	0.0090001	2.19	0.4109999	0.42	0.4099999	6893
1721752200	0.4109999	0.002	0.49	0.4109999	0.4109999	0.4079999	1039
1721665800	0.4089999	-0.026	-5.98	0.42	0.42	0.406	4575
1721406600	0.435	0	0.00	0.435	0.435	0.435	0
1721320200	0.435	0.005	1.16	0.43	0.473	0.43	37450
1721233800	0.43	0.007	1.65	0.423	0.43	0.423	933
1721147400	0.423	0.001	0.24	0.422	0.424	0.422	728
1721061000	0.422	0.003	0.72	0.419	0.429	0.413	4341
1720801800	0.419	-0.014	-3.23	0.418	0.433	0.398	61852
1720715400	0.433	-0.024	-5.25	0.458	0.458	0.414	47633
1720629000	0.457	0.039	9.33	0.418	0.5	0.417	115077
1720542600	0.418	-0.025	-5.64	0.443	0.444	0.4099999	19248
1720456200	0.443	0.023	5.48	0.42	0.443	0.403	8705
1720197000	0.42	0.031	7.97	0.39	0.42	0.366	112882
1720110600	0.389	-0.037	-8.69	0.426	0.458	0.384	146421
1720024200	0.426	0.008	1.91	0.419	0.426	0.419	2347
1719937800	0.418	-0.002	-0.48	0.42	0.42	0.418	375
1719851400	0.42	0	0.00	0.42	0.422	0.4	10468
1719592200	0.42	-0.005	-1.18	0.425	0.434	0.4	11654
1719505800	0.425	0	0.00	0.425	0.426	0.425	1019
1719419400	0.425	-0.034	-7.41	0.458	0.458	0.414	6579
1719333000	0.459	0.005	1.10	0.454	0.467	0.441	7215
1719246600	0.454	-0.015	-3.20	0.469	0.469	0.429	14639
1718987400	0.469	0.016	3.53	0.453	0.47	0.42	27750
1718901000	0.453	0.049	12.13	0.404	0.536	0.385	120685
1718814600	0.404	-0.054	-11.79	0.458	0.458	0.369	103520
1718728200	0.458	0.022	5.05	0.436	0.458	0.436	6936
1718641800	0.436	-0.022	-4.80	0.454	0.454	0.42	7636
1718382600	0.458	-0.032	-6.53	0.49	0.49	0.458	23667
1718296200	0.49	0	0.00	0.49	0.538	0.472	19855
1718209800	0.49	-0.07	-12.50	0.5659999	0.5659999	0.47	89549
1718123400	0.56	-0.06	-9.68	0.584	0.584	0.55	19567
1718037000	0.62	0	0.00	0.62	0.62	0.62	0
1717777800	0.62	0.02	3.33	0.6	0.62	0.592	21911
1717691400	0.6	-0.018	-2.91	0.62	0.648	0.598	38256
1717605000	0.618	0.018	3.00	0.6	0.678	0.6	108734
1717518600	0.6	0.058	10.70	0.548	0.61	0.52	58493
1717432200	0.542	-0.036	-6.23	0.55	0.5699999	0.54	18034
1717173000	0.578	-0.012	-2.03	0.59	0.596	0.552	21427
1717086600	0.59	-0.018	-2.96	0.606	0.608	0.5659999	9260
1717000200	0.608	0.018	3.05	0.59	0.608	0.59	15583
1716913800	0.59	-0.004	-0.67	0.594	0.594	0.58	6729
1716827400	0.594	0.014	2.41	0.586	0.594	0.562	12992
1716568200	0.58	-0.02	-3.33	0.6	0.602	0.5699999	33267
1716481800	0.6	-0.014	-2.28	0.614	0.646	0.562	30105
1716395400	0.614	0.04	6.97	0.574	0.642	0.552	108959
1716309000	0.574	0.052	9.96	0.522	0.618	0.52	52762
1716222600	0.522	0.002	0.38	0.52	0.53	0.5	6489
1715963400	0.52	-0.01	-1.89	0.532	0.558	0.508	24036
1715877000	0.53	0.065	13.98	0.474	0.5699999	0.47	53112
1715790600	0.465	-0.047	-9.18	0.495	0.495	0.463	18476
1715704200	0.512	0	0.00	0.512	0.512	0.512	0
1715617800	0.512	-0.008	-1.54	0.52	0.536	0.5	11620
1715358600	0.52	0.07	15.56	0.49	0.588	0.485	91411
1715272200	0.45	-0.146	-24.50	0.596	0.596	0.45	143428
1715185800	0.596	-0.03	-4.79	0.588	0.614	0.58	44736
1715099400	0.626	0.0560001	9.82	0.5719999	0.626	0.554	28104
1715013000	0.5699999	-0.028	-4.68	0.598	0.61	0.542	43895
1714753800	0.598	0.004	0.67	0.6	0.628	0.58	45067
1714667400	0.594	0.054	10.00	0.54	0.652	0.54	159798
1714494600	0.54	-0.04	-6.90	0.58	0.59	0.526	23632
1714408200	0.58	0	0.00	0.58	0.638	0.554	160636

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