Precia Historical Data - ALPM | 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
Precia (ALPM)
Precia (ALPM) Historical

Precia (ALPM)

29.50

0.00

(0.00%)

Closed 09 February 3:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.9	3.14685314685	28.6	30.3	28.6	414	29.36069532	DE
4	-1.7	-5.44871794872	31.2	32.1	28.4	833	29.48576305	DE
12	1.4	4.98220640569	28.1	33	27.9	764	29.56471138	DE
26	1.3	4.60992907801	28.2	33	27.2	677	29.4636499	DE
52	-5.4	-15.4727793696	34.9	37.5	27	1295	31.89959256	DE
156	4.6	18.4738955823	24.9	37.5	23.5	1811	30.36964591	DE
260	4.6	18.4738955823	24.9	37.5	23.5	1811	30.36964591	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1738949400	29.5	0	0.00	29.6	29.6	29.3	1265
1738863000	29.5	0.5	1.72	29	29.5	29	1266
1738776600	29	0	0.00	28.8	29	28.7	232
1738690200	29	-0.4	-1.36	29.3	29.3	28.8	105
1738603800	29.4	0.4	1.38	28.7	30.3	28.7	285
1738344600	29	0.1	0.35	28.6	29	28.6	183
1738258200	28.9	-0.8	-2.69	28.7	28.9	28.7	86
1738171800	29.7	0.7	2.41	28.8	29.7	28.5	699
1738085400	29	0.3	1.05	29	29	28.4	1391
1737999000	28.7	-0.2	-0.69	28.8	29	28.7	444
1737739800	28.9	-0.3	-1.03	29.1	29.3	28.8	664
1737653400	29.2	-0.1	-0.34	28.8	29.5	28.7	5502
1737567000	29.3	-0.5	-1.68	30	30.3	29.3	1268
1737480600	29.8	0	0.00	29.8	29.8	29.8	0
1737394200	29.8	-0.4	-1.32	30.7	30.7	29.8	226
1737135000	30.2	-1.5	-4.73	32	32	28.9	2793
1737048600	31.7	-0.3	-0.94	31.1	31.7	30.2	71
1736962200	32	1	3.23	31.2	32.1	30.5	243
1736875800	31	0	0.00	31	31	31	0
1736789400	31	-0.3	-0.96	31.4	31.4	31	354
1736530200	31.3	0.1	0.32	31.2	31.3	31.2	6
1736443800	31.2	-0.2	-0.64	31.4	33	30.3	1572
1736357400	31.4	0.7	2.28	31	31.4	30.3	776
1736271000	30.7	0.4	1.32	30.3	31.4	30.3	154
1736184600	30.3	-0.6	-1.94	30.9	30.9	30.2	40
1735925400	30.9	0	0.00	30.9	31	30.2	167
1735839000	30.9	0.2	0.65	30.7	30.9	30.2	182
1735666200	30.7	0	0.00	30.2	30.7	30.2	142
1735579800	30.7	0.1	0.33	30.2	30.7	30.2	321
1735320600	30.6	0	0.00	30.7	30.7	30.1	63
1735061400	30.6	0	0.00	30.6	30.6	30.6	11
1734975000	30.6	1	3.38	29.6	30.7	29.6	1460
1734715800	29.6	0.1	0.34	29.5	30.2	29.5	138
1734629400	29.5	-0.9	-2.96	29	29.5	29	71
1734543000	30.4	0.7	2.36	29.5	30.4	29.5	21
1734456600	29.7	-1.3	-4.19	31	31	29.1	37
1734370200	31	2.2	7.64	28.1	31	28.1	2148
1734111000	28.8	0	0.00	28.8	28.8	28.8	34
1734024600	28.8	0.3	1.05	28.8	28.8	28.8	4000
1733938200	28.5	-0.4	-1.38	28.5	28.5	28.3	174
1733851800	28.9	0.1	0.35	28.9	28.9	28.9	7
1733765400	28.8	-0.1	-0.35	28.9	28.9	28.8	214
1733506200	28.9	0.5	1.76	28.4	28.9	28.4	128
1733419800	28.4	-0.9	-3.07	29.3	29.3	28.3	142
1733333400	29.3	0.2	0.69	29	29.3	28.6	5171
1733247000	29.1	-0.7	-2.35	29.5	29.5	29.1	520
1733160600	29.8	-0.8	-2.61	30	30	29.5	555
1732901400	30.6	0.6	2.00	30.1	30.6	28.6	766
1732815000	30	0.8	2.74	29.7	30.6	28.4	1409
1732728600	29.2	1.2	4.29	29	29.5	28.6	3511
1732642200	28	0.1	0.36	27.9	28.9	27.9	130
1732555800	27.9	-0.1	-0.36	28.9	28.9	27.9	165
1732296600	28	-0.4	-1.41	28.4	28.4	28	398
1732210200	28.4	0	0.00	28.4	28.4	28.4	310
1732123800	28.4	-0.4	-1.39	28.4	28.4	28.4	1128
1732037400	28.8	0.4	1.41	28.4	28.8	28.4	216
1731951000	28.4	-0.5	-1.73	28.4	28.8	28.4	363
1731691800	28.9	0	0.00	28.1	29.4	28.1	345
1731605400	28.9	-0.1	-0.34	28	28.9	28	223
1731519000	29	0	0.00	29	29	29	0
1731432600	29	0	0.00	29	29	29	0
1731346200	29	-0.5	-1.69	29.5	29.5	29	92

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