Allstate Corp Historical Data - A1TT34 | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Brazil
BOV
Allstate Corp (A1TT34)
Allstate Corp (A1TT34) Historical

Allstate Corp (A1TT34)

45.20

0.39

(0.87%)

Closed 17 February 7:55AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.35	-0.768386388584	45.55	45.55	44.81	166	45.54554217	DR
4	-0.75	-1.63220892274	45.95	48.1	44.81	419	46.72501432	DR
12	-4.55	-9.14572864322	49.75	52.6	44.81	275	47.46770965	DR
26	4.6	11.3300492611	40.6	52.6	40.59	136	47.04776343	DR
52	11.95	35.9398496241	33.25	52.6	32.7	103	43.11751294	DR
156	18.23412338	67.6192494572	26.96587662	52.6	20.3	74	36.76628182	DR
260	24.19340552	115.170526775	21.00659448	52.6	15.44715236	125	30.07322054	DR

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1739568600	45.2	0.39	0.87	45.2	45.2	45.2	1220
1739482140	44.81	0	0.00	44.81	44.81	44.81	0
1739395740	44.81	-0.74	-1.62	44.87	44.87	44.81	2
1739309400	45.55	0	0.00	45.55	45.55	45.55	0
1739223000	45.55	0	0.00	45.55	45.55	45.55	0
1738963800	45.55	-0.51	-1.11	45.55	45.55	45.55	330
1738877340	46.06	-0.27	-0.58	46.06	46.06	46.06	2
1738791000	46.33	0	0.00	46.33	46.33	46.33	0
1738704600	46.33	-0.37	-0.79	46.55	46.55	46.33	1210
1738618200	46.7	-0.07	-0.15	46.77	46.77	46.7	769
1738358940	46.77	0	0.00	46.77	46.77	46.77	0
1738272540	46.77	-0.23	-0.49	46.77	46.77	46.77	1
1738186200	47	-0.77	-1.61	47.75	47.75	47	20
1738099740	47.77	-0.33	-0.69	47.77	47.77	47.77	440
1738013400	48.1	0	0.00	48.1	48.1	48.1	0
1737754200	48.1	0	0.00	48.1	48.1	48.1	0
1737667800	48.1	0	0.00	48.1	48.1	48.1	0
1737581400	48.1	0	0.00	48.1	48.1	48.1	0
1737495000	48.1	2.15	4.68	48.1	48.1	48.1	708
1737408600	45.95	0	0.00	45.95	45.95	45.95	708
1737149340	45.95	0	0.00	45.95	45.95	45.95	0
1737062940	45.95	0	0.00	45.95	45.95	45.95	0
1736976540	45.95	0	0.00	45.95	45.95	45.95	0
1736890140	45.95	-3.34	-6.78	45.95	45.95	45.95	19
1736803740	49.29	0	0.00	49.29	49.29	49.29	0
1736544540	49.29	0	0.00	49.29	49.29	49.29	0
1736458140	49.29	-0.21	-0.42	49.29	49.29	49.29	6
1736371740	49.5	0	0.00	49.5	49.5	49.5	0
1736285340	49.5	0	0.00	49.5	49.5	49.5	0
1736198940	49.5	0	0.00	49.5	49.5	49.5	0
1735939740	49.5	0	0.00	49.5	49.5	49.5	1
1735853400	49.5	0	0.00	49.5	49.5	49.5	0
1735594200	49.5	-0.25	-0.50	49.75	49.85	49.5	31
1735334940	49.75	-0.55	-1.09	49.75	49.75	49.75	1
1735248540	50.3	1.3	2.65	50.3	50.3	50.3	2
1734989400	49	0	0.00	49	49	49	0
1734730200	49	0	0.00	49	49	49	1
1734643800	49	-0.95	-1.90	49	49	49	1
1734557340	49.95	0	0.00	49.95	49.95	49.95	0
1734470940	49.95	0	0.00	49.95	49.95	49.95	0
1734384540	49.95	0	0.00	49.95	49.95	49.95	0
1734125340	49.95	2.1	4.39	49.95	49.95	49.95	20
1734038940	47.85	0	0.00	47.85	47.85	47.85	0
1733952540	47.85	-1.85	-3.72	49.35	49.35	47.85	2003
1733866140	49.7	-1.45	-2.83	51.7	51.7	49.7	709
1733779800	51.15	0	0.00	51.15	51.15	51.15	0
1733520600	51.15	0	0.00	51.15	51.15	51.15	20
1733434200	51.15	0	0.00	51.15	51.15	51.15	0
1733347800	51.15	-0.6	-1.16	51.15	51.15	51.15	2
1733261340	51.75	0	0.00	52.6	52.6	51.75	50
1733174940	51.75	2	4.02	49.61	52.25	49.61	81
1732915740	49.75	0	0.00	49.75	49.75	49.75	0
1732829340	49.75	0	0.00	49.75	49.75	49.75	0
1732742940	49.75	0	0.00	49.75	49.75	49.75	0
1732656540	49.75	0	0.00	49.75	49.75	49.75	0
1732570140	49.75	1.75	3.65	49.75	49.75	49.75	6
1732311000	48	0	0.00	48	48	48	0
1732224600	48	0.45	0.95	48	48	48	10
1732051740	47.55	0	0.00	47.55	47.55	47.55	0
1731965340	47.55	0.6	1.28	49.05	49.05	47	19

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