Drone Volt Historical Data - ALDRV | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Europe
EU
Drone Volt (ALDRV)
Drone Volt (ALDRV) Historical

Drone Volt (ALDRV)

0.736

-0.0651

( -8.13% )

Updated: 21:42:40

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.4772	184.389489954	0.2588	0.94	0.25	4129455	0.56549603	DE
4	0.4858	194.164668265	0.2502	0.94	0.225	1329280	0.50810759	DE
12	0.3837	108.912858359	0.3523	0.94	0.225	575913	0.48041848	DE
26	0.7312	15233.3333333	0.0048	0.94	0.0034	3856424	0.03724552	DE
52	0.7273	8359.77011494	0.0087	0.94	0.0034	5884941	0.01665708	DE
156	0.6871	1405.11247444	0.0489	0.94	0.0034	12548077	0.02047976	DE
260	0.6566	826.952141058	0.0794	0.94	0.0034	9901828	0.05463984	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1741627800	0.8011	0.3111	63.49	0.528	0.83	0.51	5124009
1741368600	0.49	-0.0599	-10.89	0.6	0.6388	0.453	4733733
1741282200	0.5499	0.0899	19.54	0.9	0.94	0.5	5142123
1741195800	0.46	0.1921	71.71	0.29	0.46	0.2701	4742242
1741109400	0.2679	0.0194	7.81	0.2587999	0.274	0.25	905168
1741023000	0.2485	-0.0015	-0.60	0.255	0.258	0.245	259755
1740763800	0.25	-0.0015	-0.60	0.255	0.259	0.2472	174260
1740677400	0.2515	-0.0065	-2.52	0.258	0.2599	0.249	194025
1740591000	0.258	0.0026	1.02	0.2585	0.26	0.2491	121100
1740504600	0.2554	-0.0046	-1.77	0.26	0.2607	0.2443	197916
1740418200	0.26	0.0064	2.52	0.262	0.262	0.2503	127984
1740159000	0.2536	-0.0074	-2.84	0.264	0.264	0.253	137426
1740072600	0.261	0.019	7.85	0.267	0.2698	0.248	837957
1739986200	0.242	-0.008	-3.20	0.25	0.251	0.241	87229
1739899800	0.25	-0.005	-1.96	0.253	0.2599	0.236	326551
1739813400	0.255	0.01	4.08	0.245	0.26	0.2401	638208
1739554200	0.245	0.007	2.94	0.238	0.245	0.234	212674
1739467800	0.238	-0.012	-4.80	0.2364	0.244	0.225	803760
1739381400	0.25	0	0.00	0.25	0.25	0.25	0
1739295000	0.25	-0.0004	-0.16	0.2502	0.2589	0.248	490205
1739208600	0.2504	0.0004	0.16	0.2599	0.26	0.2503	96193
1738949400	0.25	0.002	0.81	0.248	0.2696	0.248	308352
1738863000	0.248	-0.027	-9.82	0.2705	0.275	0.2436	412162
1738776600	0.275	-0.025	-8.33	0.305	0.305	0.275	274052
1738690200	0.3	0.002	0.67	0.295	0.3069	0.295	41162
1738603800	0.298	-0.008	-2.61	0.31	0.31	0.29	89268
1738344600	0.306	0	0.00	0.301	0.31	0.301	63681
1738258200	0.306	0.005	1.66	0.301	0.31	0.301	57686
1738171800	0.301	-0.0069	-2.24	0.31	0.3101	0.3	41436
1738085400	0.3079	0.0179	6.17	0.29	0.311	0.29	164996
1737999000	0.29	-0.004	-1.36	0.29	0.2938	0.29	109305
1737739800	0.294	-0.007	-2.33	0.3	0.3	0.29	225065
1737653400	0.301	-0.004	-1.31	0.3078	0.3078	0.301	98922
1737567000	0.305	-0.005	-1.61	0.3073	0.31	0.3034	38340
1737480600	0.31	0	0.00	0.31	0.31	0.31	0
1737394200	0.31	-0.0098	-3.06	0.31	0.3189	0.307	135170
1737135000	0.3197999	-0.0302	-8.63	0.33	0.3358	0.302	268464
1737048600	0.35	-0.038	-9.79	0.37	0.37	0.34	380095
1736962200	0.388	-0.062	-13.78	0.45	0.45	0.37	650359
1736875800	0.45	-0.0164	-3.52	0.474	0.496	0.4421	314830
1736789400	0.4664	0.0184	4.11	0.461	0.5	0.46	201070
1736530200	0.448	-0.0505	-10.13	0.5197	0.5198	0.4301	364949
1736443800	0.4985	0.0315	6.75	0.4699	0.54	0.445	711258
1736357400	0.467	0.092	24.53	0.387	0.467	0.3752	556020
1736271000	0.375	0.0093	2.54	0.3602	0.3869	0.36	73510
1736184600	0.3657	-0.0042	-1.14	0.35	0.3659	0.35	39729
1735925400	0.3699	0.0022	0.60	0.37	0.371	0.358	30352
1735839000	0.3677	0.0031	0.85	0.3646	0.37	0.3501	36233
1735666200	0.3646	-0.0009	-0.25	0.3655	0.3699	0.35	92573
1735579800	0.3655	0.0058	1.61	0.35	0.375	0.35	69847
1735320600	0.3597	-0.0083	-2.26	0.365	0.3679	0.3521	62338
1735061400	0.368	0.0095	2.65	0.35	0.37	0.35	25854
1734975000	0.3585	-0.0115	-3.11	0.382	0.382	0.3511	77710
1734715800	0.37	-0.004	-1.07	0.374	0.374	0.3602	45232
1734629400	0.374	-0.006	-1.58	0.3896	0.3896	0.37	83274
1734543000	0.38	0.0368	10.72	0.3434	0.38	0.3434	149412
1734456600	0.3432	-0.0148	-4.13	0.3523	0.36	0.343	30010
1734370200	0.358	-0.0105	-2.85	0.3528	0.36	0.3528	38545
1734111000	0.3685	0.0035	0.96	0.36	0.3686	0.3528	66913
1734024600	0.365	0.006	1.67	0.36	0.3686	0.3521	75515
1733938200	0.359	0.009	2.57	0.3595999	0.36	0.3503	57635

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