ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

ALATI Actia Group

4.06
0.00 (0.00%)
Apr 16 2024 - Closed
Delayed by 15 minutes

ALATI Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 16 2024 4.06 0.00 0.00% 4.06 4.10 4.02 8,481
Apr 15 2024 4.06 -0.12 -2.87% 4.16 4.18 4.06 7,520
Apr 12 2024 4.18 -0.08 -1.88% 4.23 4.26 4.18 8,847
Apr 11 2024 4.26 0.03 0.71% 4.23 4.28 4.23 924
Apr 10 2024 4.23 -0.12 -2.76% 4.35 4.40 4.16 19,805
Apr 09 2024 4.35 0.02 0.46% 4.36 4.50 4.24 27,089
Apr 08 2024 4.33 0.19 4.59% 4.08 4.33 4.08 18,615
Apr 05 2024 4.14 0.03 0.73% 4.16 4.16 4.04 14,245
Apr 04 2024 4.11 0.00 0.00% 4.14 4.24 4.08 13,448
Apr 03 2024 4.11 0.21 5.38% 4.03 4.26 3.98 23,077
Apr 02 2024 3.90 0.43 12.39% 3.75 4.00 3.64 35,039
Mar 28 2024 3.47 0.01 0.29% 3.46 3.56 3.45 4,435
Mar 27 2024 3.46 -0.19 -5.21% 3.54 3.58 3.46 13,909
Mar 26 2024 3.65 0.61 20.07% 3.26 3.83 3.26 75,698
Mar 25 2024 3.04 -0.03 -0.98% 3.10 3.14 3.04 8,154
Mar 22 2024 3.07 -0.19 -5.83% 3.29 3.31 3.04 14,132
Mar 21 2024 3.26 0.08 2.52% 3.21 3.50 3.21 24,012
Mar 20 2024 3.18 0.00 0.00% 3.18 3.21 3.12 4,637
Mar 19 2024 3.18 0.06 1.92% 3.12 3.18 3.11 456
Mar 18 2024 3.12 0.04 1.30% 3.20 3.22 3.12 4,756
Mar 15 2024 3.08 -0.04 -1.28% 3.12 3.14 3.08 9,324
Mar 14 2024 3.12 0.00 0.00% 3.12 3.14 3.09 4,171
Mar 13 2024 3.12 0.00 0.00% 3.10 3.12 3.09 9,067
Mar 12 2024 3.12 -0.01 -0.32% 3.16 3.18 3.04 4,863
Mar 11 2024 3.13 0.06 1.95% 3.10 3.14 3.04 8,864
Mar 08 2024 3.07 -0.03 -0.97% 3.10 3.13 3.02 5,606
Mar 07 2024 3.10 0.09 2.99% 3.04 3.11 3.04 3,026
Mar 06 2024 3.01 -0.14 -4.44% 3.15 3.18 3.01 14,254
Mar 05 2024 3.15 0.00 0.00% 3.18 3.18 3.12 2,193
Mar 04 2024 3.15 0.01 0.32% 3.14 3.16 3.10 5,597
Mar 01 2024 3.14 -0.08 -2.48% 3.23 3.37 3.13 23,291
Feb 29 2024 3.22 -0.10 -3.01% 3.30 3.30 3.20 3,619
Feb 28 2024 3.32 0.00 0.00% 3.26 3.32 3.23 4,696
Feb 27 2024 3.32 0.01 0.30% 3.31 3.37 3.28 6,735
Feb 26 2024 3.31 -0.15 -4.34% 3.38 3.49 3.31 30,697
Feb 23 2024 3.46 -0.28 -7.49% 3.75 3.75 3.46 18,067
Feb 22 2024 3.74 -0.06 -1.58% 3.83 3.83 3.73 6,119
Feb 21 2024 3.80 -0.15 -3.80% 4.04 4.05 3.64 41,219
Feb 20 2024 3.95 -0.05 -1.25% 3.84 3.97 3.82 6,854
Feb 19 2024 4.00 0.00 0.00% 4.00 4.00 4.00 0.00
Feb 16 2024 4.00 0.00 0.00% 4.00 4.03 3.92 8,072
Feb 15 2024 4.00 0.04 1.01% 3.98 4.09 3.93 9,464
Feb 14 2024 3.96 -0.02 -0.50% 3.95 3.98 3.92 2,689
Feb 13 2024 3.98 0.03 0.76% 3.95 3.99 3.92 468
Feb 12 2024 3.95 0.09 2.33% 3.83 3.95 3.83 2,743
Feb 09 2024 3.86 -0.04 -1.03% 3.90 3.90 3.84 1,588
Feb 08 2024 3.90 -0.03 -0.76% 3.93 3.93 3.90 187
Feb 07 2024 3.93 0.01 0.26% 3.92 3.95 3.88 3,482
Feb 06 2024 3.92 -0.14 -3.45% 4.03 4.03 3.85 6,115
Feb 05 2024 4.06 0.07 1.75% 4.01 4.06 3.96 9,461
Feb 02 2024 3.99 0.19 5.00% 3.81 4.06 3.81 5,962
Feb 01 2024 3.80 0.01 0.26% 3.79 3.81 3.76 325
Jan 31 2024 3.79 0.01 0.26% 3.81 3.93 3.70 14,430
Jan 30 2024 3.78 0.00 0.00% 3.78 3.78 3.72 5,280
Jan 29 2024 3.78 -0.03 -0.79% 3.80 3.82 3.72 6,488
Jan 26 2024 3.81 -0.11 -2.81% 3.92 3.92 3.81 13,197
Jan 25 2024 3.92 0.03 0.77% 3.92 4.00 3.92 1,123
Jan 24 2024 3.89 0.06 1.57% 3.86 4.00 3.86 8,033
Jan 23 2024 3.83 -0.06 -1.54% 3.89 3.90 3.83 4,711
Jan 22 2024 3.89 -0.06 -1.52% 3.88 3.90 3.84 4,508
Jan 19 2024 3.95 -0.03 -0.75% 3.98 3.98 3.90 8,604
Jan 18 2024 3.98 -0.02 -0.50% 4.00 4.06 3.98 1,750

Your Recent History

Delayed Upgrade Clock