Mare Nostrum Historical Data - ALMAR | 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
Mare Nostrum (ALMAR)
Mare Nostrum (ALMAR) Historical

Mare Nostrum (ALMAR)

0.78

-0.01

(-1.27%)

Closed 26 February 3:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.178	29.5681063123	0.602	0.88	0.602	8100	0.77040254	DE
4	0.084	12.0689655172	0.696	0.88	0.602	3170	0.73040758	DE
12	0.56	254.545454545	0.22	1.15	0.201	5738	0.75263379	DE
26	0.345	79.3103448276	0.435	1.15	0.2	3075	0.67519285	DE
52	0.255	48.5714285714	0.525	1.295	0.2	3188	0.70985808	DE
156	-1.94	-71.3235294118	2.72	3.5	0.2	2144	1.15091648	DE
260	-3.04	-79.5811518325	3.82	3.9	0.2	1818	1.72217832	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1740504600	0.78	-0.01	-1.27	0.79	0.79	0.76	2048
1740418200	0.79	-0.03	-3.66	0.8199999	0.8199999	0.79	550
1740159000	0.8199999	0.0199999	2.50	0.864	0.864	0.758	1292
1740072600	0.8	0.09	12.68	0.71	0.88	0.71	25401
1739986200	0.71	0.108	17.94	0.602	0.72	0.602	13014
1739899800	0.602	0	0.00	0.602	0.61	0.602	241
1739813400	0.602	-0.008	-1.31	0.602	0.602	0.602	484
1739554200	0.61	0.008	1.33	0.602	0.61	0.602	152
1739467800	0.602	-0.004	-0.66	0.606	0.62	0.602	3260
1739381400	0.606	0.004	0.66	0.604	0.61	0.604	573
1739295000	0.602	-0.038	-5.94	0.64	0.64	0.602	878
1739208600	0.64	-0.008	-1.23	0.648	0.648	0.64	1015
1738949400	0.648	-0.042	-6.09	0.6899999	0.6899999	0.624	4450
1738863000	0.6899999	0	0.00	0.6899999	0.6899999	0.6899999	1
1738776600	0.6899999	0.0099999	1.47	0.68	0.6899999	0.68	539
1738690200	0.68	-0.03	-4.23	0.702	0.71	0.67	7541
1738603800	0.71	-0.018	-2.47	0.72	0.72	0.71	737
1738344600	0.728	0	0.00	0.728	0.728	0.728	1
1738258200	0.728	0.018	2.54	0.71	0.728	0.71	315
1738171800	0.71	0	0.00	0.71	0.72	0.71	702
1738085400	0.71	0.0140001	2.01	0.6959999	0.74	0.6959999	2258
1737999000	0.6959999	-0.034	-4.66	0.73	0.73	0.6959999	2081
1737739800	0.73	0.02	2.82	0.786	0.786	0.73	3384
1737653400	0.71	0	0.00	0.71	0.71	0.71	0
1737567000	0.71	0	0.00	0.71	0.71	0.71	0
1737480600	0.71	0	0.00	0.71	0.71	0.71	1
1737394200	0.71	0	0.00	0.71	0.73	0.6899999	1964
1737135000	0.71	-0.03	-4.05	0.74	0.74	0.71	91
1737048600	0.74	0	0.00	0.74	0.74	0.71	294
1736962200	0.74	0.022	3.06	0.72	0.74	0.7	1811
1736875800	0.718	-0.002	-0.28	0.72	0.72	0.68	573
1736789400	0.72	0.002	0.28	0.718	0.72	0.718	4
1736530200	0.718	-0.04	-5.28	0.758	0.758	0.68	4871
1736443800	0.758	-0.002	-0.26	0.758	0.758	0.758	200
1736357400	0.76	-0.03	-3.80	0.79	0.79	0.72	4370
1736271000	0.79	-0.05	-5.95	0.8199999	0.8199999	0.78	2279
1736184600	0.84	-0.01	-1.18	0.88	0.88	0.76	8452
1735925400	0.85	-0.046	-5.13	0.9	0.91	0.8	13393
1735839000	0.896	0.214	31.38	0.68	0.898	0.65	12302
1735666200	0.682	-0.076	-10.03	0.74	0.74	0.68	6930
1735579800	0.758	-0.072	-8.67	0.78	0.78	0.702	4979
1735320600	0.83	-0.05	-5.68	0.88	0.94	0.8	27051
1735061400	0.88	-0.034	-3.72	0.88	1.15	0.88	23373
1734975000	0.914	0.524	134.36	0.44	0.914	0.44	77490
1734715800	0.39	-0.01	-2.50	0.39	0.419	0.38	4925
1734629400	0.4	0.067	20.12	0.333	0.4	0.333	3309
1734543000	0.333	-0.027	-7.50	0.36	0.36	0.333	2325
1734456600	0.36	-0.068	-15.89	0.428	0.428	0.36	2101
1734370200	0.428	0.0180001	4.39	0.4	0.428	0.4	6730
1734111000	0.4099999	0.1399999	51.85	0.34	0.4099999	0.332	21308
1734024600	0.27	0.039	16.88	0.28	0.29	0.26	6192
1733938200	0.231	-0.001	-0.43	0.232	0.232	0.231	135
1733851800	0.232	0	0.00	0.232	0.232	0.232	0
1733765400	0.232	-0.008	-3.33	0.25	0.25	0.232	1653
1733506200	0.24	0.01	4.35	0.23	0.24	0.23	351
1733419800	0.23	0	0.00	0.23	0.23	0.23	1
1733333400	0.23	0	0.00	0.228	0.23	0.22	1145
1733247000	0.23	0.01	4.55	0.22	0.23	0.201	367
1733160600	0.22	0.018	8.91	0.2	0.22	0.2	900
1732901400	0.202	-0.008	-3.81	0.21	0.22	0.202	653
1732815000	0.21	0	0.00	0.21	0.27	0.21	2453
1732728600	0.21	0	0.00	0.21	0.21	0.21	0
1732642200	0.21	-0.02	-8.70	0.23	0.23	0.21	2739

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