Europacorp Historical Data - ALECP | 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
Europacorp (ALECP)
Europacorp (ALECP) Historical

Europacorp (ALECP)

0.342

0.005

( 1.48% )

Updated: 21:53:24

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.012	3.63636363636	0.33	0.342	0.324	10765	0.33227575	DE
4	0.022	6.875	0.32	0.358	0.304	22122	0.32544054	DE
12	-0.064	-15.763546798	0.406	0.421	0.304	12146	0.34078479	DE
26	-0.004	-1.15606936416	0.346	0.802	0.304	34173	0.5438137	DE
52	-0.001	-0.291545189504	0.343	0.802	0.304	22623	0.4975263	DE
156	-0.278	-44.8387096774	0.62	0.88	0.301	20088	0.54541309	DE
260	-0.348	-50.4347826087	0.69	0.88	0.301	20415	0.55264627	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1737135000	0.337	0.004	1.20	0.332	0.337	0.33	11761
1737048600	0.333	0.004	1.22	0.328	0.333	0.324	6591
1736962200	0.329	-0.001	-0.30	0.33	0.33	0.326	1794
1736875800	0.33	-0.002	-0.60	0.326	0.337	0.326	22586
1736789400	0.332	0.003	0.91	0.33	0.336	0.327	11092
1736530200	0.329	0.005	1.54	0.326	0.33	0.325	14204
1736443800	0.324	-0.006	-1.82	0.324	0.332	0.323	9526
1736357400	0.33	-0.005	-1.49	0.335	0.335	0.321	25159
1736271000	0.335	0.011	3.40	0.33	0.335	0.311	32930
1736184600	0.324	-0.011	-3.28	0.337	0.337	0.324	12038
1735925400	0.335	0.02	6.35	0.315	0.356	0.315	42094
1735839000	0.315	0.002	0.64	0.327	0.358	0.313	126939
1735666200	0.313	-0.007	-2.19	0.324	0.329	0.313	3514
1735579800	0.32	-0.008	-2.44	0.328	0.332	0.317	10365
1735320600	0.328	-0.003	-0.91	0.332	0.332	0.311	11642
1735061400	0.331	0.001	0.30	0.326	0.331	0.304	22009
1734975000	0.33	0.002	0.61	0.32	0.332	0.32	11837
1734715800	0.328	-0.012	-3.53	0.336	0.3459999	0.328	25801
1734629400	0.34	0.006	1.80	0.334	0.3449999	0.33	9063
1734543000	0.334	-0.011	-3.19	0.334	0.3439999	0.334	4954
1734456600	0.3449999	0.0029999	0.88	0.34	0.3449999	0.335	15379
1734370200	0.342	0.007	2.09	0.334	0.3439999	0.332	11515
1734111000	0.335	0.013	4.04	0.322	0.335	0.322	3419
1734024600	0.322	-0.018	-5.29	0.338	0.3459999	0.321	24120
1733938200	0.34	-0.008	-2.30	0.3449999	0.3469999	0.34	13732
1733851800	0.3479999	-0.002	-0.57	0.34	0.3479999	0.338	10186
1733765400	0.35	0	0.00	0.352	0.352	0.336	25895
1733506200	0.35	0.0030001	0.86	0.3449999	0.352	0.336	7907
1733419800	0.3469999	-0.003	-0.86	0.3469999	0.356	0.34	7315
1733333400	0.35	-0.002	-0.57	0.35	0.361	0.3469999	6407
1733247000	0.352	0.0060001	1.73	0.3449999	0.356	0.3449999	1529
1733160600	0.3459999	-0.024	-6.49	0.362	0.373	0.342	10954
1732901400	0.37	-0.004	-1.07	0.372	0.377	0.364	10828
1732815000	0.374	-0.004	-1.06	0.382	0.382	0.369	8362
1732728600	0.378	-0.003	-0.79	0.377	0.382	0.368	9220
1732642200	0.381	0.006	1.60	0.374	0.381	0.372	2868
1732555800	0.375	-0.012	-3.10	0.38	0.387	0.373	18252
1732296600	0.387	-0.001	-0.26	0.387	0.388	0.38	1139
1732210200	0.388	0.001	0.26	0.387	0.388	0.377	13404
1732123800	0.387	0	0.00	0.386	0.387	0.381	14
1732037400	0.387	0.002	0.52	0.383	0.387	0.381	3848
1731951000	0.385	-0.001	-0.26	0.383	0.385	0.38	1994
1731691800	0.386	-0.003	-0.77	0.381	0.386	0.381	344
1731605400	0.389	-0.017	-4.19	0.38	0.389	0.38	3944
1731519000	0.406	0	0.00	0.406	0.406	0.406	0
1731432600	0.406	0	0.00	0.406	0.406	0.406	0
1731346200	0.406	-0.004	-0.98	0.406	0.4099999	0.391	6402
1731087000	0.4099999	0.0059999	1.49	0.402	0.421	0.401	5473
1731000600	0.404	0	0.00	0.402	0.404	0.397	604
1730914200	0.404	0.004	1.00	0.398	0.404	0.396	3541
1730827800	0.4	0.002	0.50	0.396	0.4	0.396	3627
1730741400	0.398	-0.002	-0.50	0.398	0.399	0.391	5009
1730482200	0.4	0.002	0.50	0.396	0.4	0.391	3849
1730395800	0.398	-0.002	-0.50	0.397	0.399	0.391	2190
1730309400	0.4	0	0.00	0.397	0.4	0.397	69
1730223000	0.4	0	0.00	0.39	0.4	0.39	5325
1730136600	0.4	-0.008	-1.96	0.406	0.406	0.39	4977
1729873800	0.4079999	0.0119999	3.03	0.397	0.418	0.381	13641
1729787400	0.396	-0.014	-3.41	0.4099999	0.423	0.396	7923
1729701000	0.4099999	-0.005	-1.20	0.416	0.42	0.405	13439
1729614600	0.415	0.001	0.24	0.414	0.42	0.4099999	12092
1729528200	0.414	-0.021	-4.83	0.43	0.43	0.414	17213

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