Allegion plc Historical Data - 60A | 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
Germany
TG
Allegion plc (60A)
Allegion plc (60A) Historical

Allegion plc (60A)

136.00

1.00

(0.74%)

Closed 24 November 8:00AM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	2	1.49253731343	134	136	132	30	132.93333333	DE
4	7	5.42635658915	129	136	127	68	130.77115987	DE
12	10	7.93650793651	126	142	121	63	134.27747597	DE
26	23	20.3539823009	113	142	106	60	125.86980948	DE
52	39.5	40.932642487	96.5	142	94	43	121.97136601	DE
156	30	28.3018867925	106	142	91.5	46	116.15122457	DE
260	30	28.3018867925	106	142	91.5	46	116.15122457	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1732310820	136	3	2.26	136	136	136	80
1732224420	133	1	0.76	133	133	133	82
1732138020	132	0	0.00	132	132	132	0
1732051620	132	0	0.00	132	132	132	0
1731965220	132	-2	-1.49	132	132	132	7
1731705960	134	-1	-0.74	134	134	134	1
1731619560	135	1	0.75	135	135	135	36
1731533220	134	0	0.00	134	134	134	0
1731446820	134	-1	-0.74	134	134	134	1
1731360420	135	0	0.00	135	136	135	68
1731101220	135	3	2.27	132	135	132	110
1731014760	132	-4	-2.94	132	132	132	2
1730928360	136	7	5.43	135	136	135	64
1730841960	129	1	0.78	128	129	128	143
1730755560	128	0	0.00	128	128	128	0
1730496360	128	1	0.79	130	130	128	2
1730409960	127	-2	-1.55	127	127	127	200
1730323560	129	0	0.00	128	129	128	186
1730237160	129	-3	-2.27	129	129	129	55
1730147160	132	0	0.00	132	132	132	0
1729887960	132	0	0.00	132	132	132	0
1729801560	132	-8	-5.71	137	137	132	35
1729715160	140	0	0.00	140	140	140	2
1729628760	140	-2	-1.41	139	140	139	2
1729542360	142	0	0.00	142	142	141	163
1729283160	142	3	2.16	141	142	141	97
1729196760	139	0	0.00	139	139	139	0
1729110360	139	0	0.00	137	139	137	576
1729023960	139	5	3.73	138	139	137	87
1728937620	134	0	0.00	134	134	134	116
1728678360	134	0	0.00	134	134	134	0
1728591960	134	2	1.52	134	134	134	13
1728505560	132	0	0.00	132	132	132	0
1728419160	132	0	0.00	132	132	132	1
1728332760	132	1	0.76	133	133	132	3
1728073620	131	0	0.00	131	131	131	0
1727987220	131	0	0.00	131	131	131	0
1727900820	131	0	0.00	131	131	131	0
1727814420	131	1	0.77	131	132	131	17
1727727960	130	0	0.00	130	130	130	0
1727468760	130	1	0.78	128	130	128	53
1727382360	129	0	0.00	129	129	129	46
1727295960	129	1	0.78	129	129	129	16
1727209560	128	0	0.00	128	128	128	0
1727123160	128	1	0.79	128	128	128	1
1726864020	127	-3	-2.31	127	127	127	1
1726777560	130	1	0.78	130	130	130	94
1726691160	129	0	0.00	129	129	129	0
1726604760	129	2	1.57	129	129	129	95
1726518420	127	6	4.96	127	127	127	11
1726259160	121	0	0.00	121	121	121	0
1726172760	121	0	0.00	121	121	121	0
1726086360	121	0	0.00	121	121	121	0
1725999960	121	-1	-0.82	121	121	121	1
1725913620	122	-4	-3.17	123	123	122	3
1725654360	126	0	0.00	126	126	126	0
1725567960	126	0	0.00	126	126	126	0
1725481560	126	0	0.00	126	126	126	0
1725395160	126	0	0.00	126	126	126	2
1725308760	126	4	3.28	126	126	126	1
1725049620	122	0	0.00	122	122	122	0
1724963220	122	0	0.00	122	122	122	0
1724876820	122	0	0.00	122	122	122	0
1724790420	122	0	0.00	122	122	122	0
1724704020	122	0	0.00	122	122	122	0
1724444820	122	1	0.83	123	123	122	2

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