Sapmer Historical Data - ALMER | 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
Sapmer (ALMER)
Sapmer (ALMER) Historical

Sapmer (ALMER)

6.35

0.00

(0.00%)

Closed 05 February 3:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.45	7.62711864407	5.9	6.55	5.85	99	6.24563895	DE
4	-1.15	-15.3333333333	7.5	7.5	5.65	259	6.41917752	DE
12	-1.25	-16.4473684211	7.6	7.65	5.65	100	6.51178552	DE
26	-0.35	-5.22388059701	6.7	7.7	5.65	71	6.79423971	DE
52	-2	-23.9520958084	8.35	8.35	4.36	166	6.44302377	DE
156	-2.4	-27.4285714286	8.75	16.8	4.36	226	10.13541371	DE
260	-9.35	-59.5541401274	15.7	16.8	4.36	250	9.85212432	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1738690200	6.35	0.15	2.42	5.95	6.35	5.95	74
1738603800	6.2	-0.3	-4.62	5.85	6.2	5.85	88
1738344600	6.5	0.5	8.33	6.5	6.5	6.5	64
1738258200	6	-0.3	-4.76	6.55	6.55	6	115
1738171800	6.3	0	0.00	5.9	6.3	5.9	152
1738085400	6.3	-0.1	-1.56	5.9	6.3	5.9	151
1737999000	6.4	-0.3	-4.48	5.9	6.4	5.9	962
1737739800	6.7	-0.3	-4.29	6.7	6.7	6.7	0
1737653400	7	0	0.00	7	7	7	0
1737567000	7	0	0.00	7	7	7	0
1737480600	7	0.7	11.11	7	7	7	2
1737394200	6.3	0	0.00	6.3	6.3	6.3	153
1737135000	6.3	-0.4	-5.97	6.3	6.3	6.3	130
1737048600	6.7	0	0.00	6.7	6.7	6.7	45
1736962200	6.7	0.4	6.35	6.25	6.7	6.25	1077
1736875800	6.3	-1.2	-16.00	5.65	6.3	5.65	1733
1736789400	7.5	0	0.00	7.5	7.5	7.5	0
1736530200	7.5	0	0.00	7.5	7.5	7.5	0
1736443800	7.5	0	0.00	7.5	7.5	7.5	0
1736357400	7.5	0	0.00	7.5	7.5	7.5	0
1736271000	7.5	0	0.00	7.5	7.5	7.5	0
1736184600	7.5	0	0.00	7.5	7.5	7.5	0
1735925400	7.5	0.9	13.64	7.5	7.5	7.5	2
1735839000	6.6	0	0.00	6.6	6.6	6.6	0
1735666200	6.6	-0.9	-12.00	6.6	6.6	6.6	68
1735579800	7.5	0	0.00	7.5	7.5	7.5	0
1735320600	7.5	0	0.00	7.5	7.5	7.5	0
1735061400	7.5	0.25	3.45	7.5	7.5	7.5	2
1734975000	7.25	-0.25	-3.33	7.25	7.25	7.25	118
1734715800	7.5	0	0.00	7.5	7.5	7.5	0
1734629400	7.5	0	0.00	7.5	7.5	7.5	4
1734543000	7.5	0	0.00	7.5	7.5	7.5	0
1734456600	7.5	0	0.00	7.5	7.5	7.5	0
1734370200	7.5	0	0.00	7.5	7.5	7.5	0
1734111000	7.5	0.35	4.90	7.65	7.65	7.5	22
1734024600	7.15	-0.5	-6.54	7.15	7.15	7.15	150
1733938200	7.65	0	0.00	6.55	7.65	6.55	8
1733851800	7.65	0	0.00	7.65	7.65	7.65	0
1733765400	7.65	0	0.00	7.65	7.65	7.65	0
1733506200	7.65	0	0.00	7.65	7.65	7.65	0
1733419800	7.65	0	0.00	7.65	7.65	7.65	14
1733333400	7.65	0	0.00	7.65	7.65	7.65	0
1733247000	7.65	0	0.00	7.65	7.65	7.65	45
1733160600	7.65	0.65	9.29	7.65	7.65	7.65	2
1732901400	7	0	0.00	7	7	7	0
1732815000	7	0	0.00	7	7	7	5
1732728600	7	0	0.00	7	7	7	0
1732642200	7	0	0.00	7	7	7	0
1732555800	7	-0.5	-6.67	6.4	7	6.4	4
1732296600	7.5	0	0.00	7.5	7.5	7.5	0
1732210200	7.5	0	0.00	7.5	7.5	7.5	0
1732123800	7.5	0	0.00	7.5	7.5	7.5	0
1732037400	7.5	-0.1	-1.32	7	7.5	7	152
1731951000	7.6	0	0.00	7.6	7.6	7.6	3
1731691800	7.6	0	0.00	7.6	7.6	7.6	0
1731605400	7.6	0	0.00	7.6	7.6	7.6	0
1731519000	7.6	0	0.00	7.6	7.6	7.6	0
1731432600	7.6	0	0.00	7.6	7.6	7.6	2
1731346200	7.6	0	0.00	7.6	7.6	7.6	0
1731087000	7.6	0	0.00	7.6	7.6	7.6	150
1731000600	7.6	0	0.00	7.6	7.6	7.6	0
1730914200	7.6	0	0.00	7.6	7.6	7.6	0
1730827800	7.6	0	0.00	7.6	7.6	7.6	0

Medallion Resources

Quartz Mountain Resources (PK)

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