Fermentalg Historical Data - ALGAE | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Europe
EU
Fermentalg (ALGAE)
Fermentalg (ALGAE) Historical

Fermentalg (ALGAE)

0.326

0.031

( 10.51% )

Updated: 23:45:25

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.027	9.03010033445	0.299	0.343	0.294	49109	0.30077784	DE
4	-0.0305	-8.5553997195	0.3565	0.36	0.293	77943	0.32525899	DE
12	-0.1215	-27.1508379888	0.4475	0.457	0.29	119525	0.3756989	DE
26	-0.261	-44.4633730835	0.587	0.621	0.29	166881	0.43466919	DE
52	-0.224	-40.7272727273	0.55	0.672	0.29	177000	0.46736509	DE
156	-0.224	-40.7272727273	0.55	0.672	0.29	177000	0.46736509	DE
260	-0.224	-40.7272727273	0.55	0.672	0.29	177000	0.46736509	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1732210200	0.295	-0.002	-0.67	0.297	0.2995	0.294	54641
1732123800	0.297	0	0.00	0.297	0.304	0.296	35045
1732037400	0.297	-0.01	-3.26	0.306	0.308	0.2965	60489
1731951000	0.307	-0.002	-0.65	0.309	0.32	0.3065	53764
1731691800	0.309	0.01	3.34	0.299	0.309	0.299	41606
1731605400	0.299	-0.016	-5.08	0.299	0.3	0.2965	111339
1731519000	0.315	0	0.00	0.315	0.315	0.315	0
1731432600	0.315	0	0.00	0.315	0.315	0.315	0
1731346200	0.315	-0.012	-3.67	0.327	0.327	0.315	96841
1731087000	0.327	-0.008	-2.39	0.333	0.333	0.323	68641
1731000600	0.335	-0.002	-0.59	0.34	0.341	0.332	96701
1730914200	0.337	-0.0075	-2.18	0.3449999	0.3449999	0.3365	57197
1730827800	0.3444999	-0.005	-1.43	0.3479999	0.3479999	0.336	87779
1730741400	0.3495	-0.0045	-1.27	0.352	0.3575	0.34	144345
1730482200	0.354	0.001	0.28	0.353	0.358	0.352	50667
1730395800	0.353	-0.0005	-0.14	0.3525	0.358	0.351	60466
1730309400	0.3535	0.0070001	2.02	0.352	0.355	0.35	56816
1730223000	0.3464999	-0.0015	-0.43	0.3479999	0.36	0.341	93907
1730136600	0.3479999	-0.002	-0.57	0.3525	0.3525	0.342	32473
1729873800	0.35	-0.007	-1.96	0.3565	0.3565	0.35	80740
1729787400	0.357	0.0005	0.14	0.357	0.364	0.3535	62791
1729701000	0.3565	0.005	1.42	0.3515	0.3575	0.351	93033
1729614600	0.3515	0.01	2.93	0.3439999	0.36	0.3405	138636
1729528200	0.3415	0.016	4.92	0.327	0.385	0.3265	479939
1729269000	0.3255	-0.0065	-1.96	0.333	0.336	0.325	148312
1729182600	0.332	-0.038	-10.27	0.356	0.356	0.29	459632
1729096200	0.37	0	0.00	0.37	0.37	0.37	0
1729009800	0.37	-0.002	-0.54	0.375	0.3795	0.368	67472
1728923400	0.372	-0.0175	-4.49	0.378	0.38	0.354	230863
1728664200	0.3895	-0.0055	-1.39	0.3835	0.3895	0.381	47734
1728577800	0.395	0	0.00	0.395	0.395	0.395	0
1728491400	0.395	0.01	2.60	0.389	0.4025	0.386	49086
1728405000	0.385	-0.005	-1.28	0.392	0.392	0.38	151232
1728318600	0.39	-0.016	-3.94	0.404	0.404	0.383	182224
1728059400	0.406	0	0.00	0.4195	0.4365	0.403	371598
1727973000	0.406	0.001	0.25	0.406	0.412	0.396	53688
1727886600	0.405	0.014	3.58	0.398	0.406	0.385	96944
1727800200	0.391	-0.021	-5.10	0.4109999	0.412	0.385	194548
1727713800	0.412	-0.008	-1.90	0.421	0.423	0.403	89072
1727454600	0.42	0.02	5.00	0.401	0.4355	0.4	303819
1727368200	0.4	0.019	4.99	0.381	0.413	0.381	155955
1727281800	0.381	-0.006	-1.55	0.387	0.393	0.378	112645
1727195400	0.387	-0.0025	-0.64	0.3895	0.391	0.387	26314
1727109000	0.3895	0.0095	2.50	0.382	0.3895	0.382	95879
1726849800	0.38	-0.016	-4.04	0.391	0.399	0.3705	230083
1726763400	0.396	-0.013	-3.18	0.4089999	0.4089999	0.3935	213187
1726677000	0.4089999	-0.014	-3.31	0.42	0.421	0.4	187127
1726590600	0.423	0.005	1.20	0.418	0.436	0.4175	104122
1726504200	0.418	-0.0025	-0.59	0.413	0.424	0.413	83176
1726245000	0.4205	-0.007	-1.64	0.4275	0.432	0.42	53737
1726158600	0.4275	0.0035	0.83	0.422	0.431	0.422	35223
1726072200	0.424	0.0160001	3.92	0.4099999	0.437	0.406	101120
1725985800	0.4079999	-0.009	-2.16	0.419	0.419	0.405	74594
1725899400	0.417	-0.01	-2.34	0.432	0.432	0.412	70245
1725640200	0.427	0.0145	3.52	0.413	0.457	0.413	418555
1725553800	0.4125	-0.0075	-1.79	0.42	0.42	0.4084999	46172
1725467400	0.42	-0.0075	-1.75	0.4265	0.4265	0.4	95999
1725381000	0.4275	-0.0075	-1.72	0.434	0.444	0.4275	89012
1725294600	0.435	-0.005	-1.14	0.441	0.441	0.431	34820
1725035400	0.44	-0.0075	-1.68	0.4475	0.4475	0.435	63392
1724949000	0.4475	0.0015	0.34	0.4475	0.4475	0.4405	58055
1724862600	0.446	-0.0135	-2.94	0.4595	0.4595	0.4405	66342
1724776200	0.4595	0.0215	4.91	0.4395	0.468	0.438	363199
1724689800	0.438	0.003	0.69	0.435	0.445	0.435	40889
1724430600	0.435	-0.009	-2.03	0.44	0.44	0.434	32043
1724344200	0.444	0.0085	1.95	0.436	0.445	0.4355	108312

Nexpoint Hospitality

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