ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,222.68
      0.16%
      US Tech 100
      17,650.00
      0.05%
      Dow Jones
      39,512.84
      0.32%
      Brent Oil
      82.585
      0.00%
      Bitcoin
      61,275.96
      0.79%
      Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
      Get Started
      1. Home
      2. Investing
      3. Stocks
      4. Europe
      5. EU
      6. Archos (ALJXR)

      7. Archos (ALJXR) Historical

      ALJXR Archos

      0.0787
      0.0025 (3.28%)
      May 10 2024 - Closed
      Delayed by 15 minutes

      ALJXR Historical Prices

      Date Close Change Change (%) Open High Low Volume
      May 10 2024 0.0787 0.0025 3.28% 0.0785 0.0818 0.0776 884,312
      May 09 2024 0.0762 -0.0018 -2.31% 0.0776 0.0789 0.0742 290,686
      May 08 2024 0.078 -0.003 -3.70% 0.081 0.0855 0.0753 1,002,254
      May 07 2024 0.081 0.0078 10.66% 0.0748 0.082 0.07 1,538,466
      May 06 2024 0.0732 -0.0048 -6.15% 0.078 0.078 0.0731 395,889
      May 03 2024 0.078 -0.0018 -2.26% 0.0815 0.0815 0.075 456,022
      May 02 2024 0.0798 0.0042 5.56% 0.0775 0.08 0.073 356,155
      Apr 30 2024 0.0756 0.0023 3.14% 0.073 0.0768 0.073 114,729
      Apr 29 2024 0.0733 -0.0026 -3.43% 0.076 0.0765 0.073 141,088
      Apr 26 2024 0.0759 -0.0036 -4.53% 0.0794 0.0794 0.0731 235,400
      Apr 25 2024 0.0795 -0.0005 -0.63% 0.0807 0.0839 0.0755 476,084
      Apr 24 2024 0.08 0.00 0.00% 0.082 0.0869 0.0716 1,650,007
      Apr 23 2024 0.08 0.0129 19.23% 0.0675 0.08 0.0675 1,444,148
      Apr 22 2024 0.0671 -0.0087 -11.48% 0.074 0.0759 0.0665 588,666
      Apr 19 2024 0.0758 -0.0015 -1.94% 0.0777 0.0787 0.0726 471,519
      Apr 18 2024 0.0773 -0.0013 -1.65% 0.077 0.0778 0.073 1,041,925
      Apr 17 2024 0.0786 -0.0034 -4.15% 0.0825 0.0849 0.0736 1,323,466
      Apr 16 2024 0.082 0.0068 9.04% 0.0777 0.0863 0.0777 2,402,075
      Apr 15 2024 0.0752 -0.0049 -6.12% 0.082 0.0839 0.073 1,429,716
      Apr 12 2024 0.0801 -0.0139 -14.79% 0.0951 0.0998 0.0801 4,494,454
      Apr 11 2024 0.094 -0.0136 -12.64% 0.091 0.11 0.071 10,005,753
      Apr 10 2024 0.1076 0.0376 53.71% 0.0722 0.1236 0.0722 7,756,055
      Apr 09 2024 0.07 -0.006 -7.89% 0.073 0.0759 0.068 1,517,307
      Apr 08 2024 0.076 0.0058 8.26% 0.0662 0.0792 0.055 4,906,731
      Apr 05 2024 0.0702 -0.0188 -21.12% 0.092 0.0978 0.0702 6,716,060
      Apr 04 2024 0.089 0.032 56.14% 0.0588 0.092 0.0587 18,402,714
      Apr 03 2024 0.057 0.0039 7.34% 0.056 0.0595 0.0522 1,289,257
      Apr 02 2024 0.0531 -0.0054 -9.23% 0.0638 0.0638 0.0531 1,361,732
      Mar 28 2024 0.0585 0.0087 17.47% 0.0504 0.066 0.0504 5,256,661
      Mar 27 2024 0.0498 -0.0068 -12.01% 0.0566 0.0567 0.0498 1,911,278
      Mar 26 2024 0.0566 -0.0032 -5.35% 0.0614 0.0638 0.056 1,575,539
      Mar 25 2024 0.0598 -0.0002 -0.33% 0.056 0.0639 0.052 3,012,508
      Mar 22 2024 0.06 -0.0002 -0.33% 0.0602 0.065 0.051 5,687,129
      Mar 21 2024 0.0602 -0.0173 -22.32% 0.078 0.0816 0.0565 6,827,892
      Mar 20 2024 0.0775 0.0024 3.20% 0.0801 0.097 0.0702 11,609,911
      Mar 19 2024 0.0751 0.0386 105.75% 0.06 0.09 0.054 27,785,453
      Mar 18 2024 0.0365 0.0017 4.89% 0.0365 0.0415 0.035 5,498,194
      Mar 15 2024 0.0348 0.0012 3.57% 0.0352 0.038 0.0336 3,302,392
      Mar 14 2024 0.0336 -0.0004 -1.18% 0.036 0.0362 0.032 2,494,958
      Mar 13 2024 0.034 -0.0013 -3.68% 0.0384 0.042 0.033 3,664,966
      Mar 12 2024 0.0353 -0.0007 -1.94% 0.0346 0.0598 0.0346 13,867,986
      Mar 11 2024 0.036 0.0036 11.11% 0.0367 0.037 0.0324 1,816,783
      Mar 08 2024 0.0324 -0.0032 -8.99% 0.034 0.039 0.0322 1,915,434
      Mar 07 2024 0.0356 -0.0103 -22.44% 0.0471 0.049 0.032 6,531,746
      Mar 06 2024 0.0459 0.0106 30.03% 0.0355 0.085 0.0334 6,454,435
      Mar 05 2024 0.0353 0.0033 10.31% 0.0345 0.037 0.0312 745,953
      Mar 04 2024 0.032 -0.0081 -20.20% 0.0436 0.0444 0.03 1,488,856
      Mar 01 2024 0.0401 0.0031 8.38% 0.0406 0.0438 0.0381 377,624
      Feb 29 2024 0.037 -0.0124 -25.10% 0.04 0.0449 0.0342 929,511
      Feb 28 2024 0.0494 0.00 0.00% 0.0494 0.0494 0.0494 0.00
      Feb 27 2024 0.0494 0.0008 1.65% 0.0499 0.0499 0.046 195,310
      Feb 26 2024 0.0486 -0.0084 -14.74% 0.055 0.0624 0.0461 857,854
      Feb 23 2024 0.057 -0.0011 -1.89% 0.0598 0.062 0.055 167,851
      Feb 22 2024 0.0581 -0.0183 -23.95% 0.0766 0.0809 0.057 805,830
      Feb 21 2024 0.0764 -0.0008 -1.04% 0.084 0.085 0.073 215,919
      Feb 20 2024 0.0772 -0.0243 -23.94% 0.11 0.11 0.0749 705,660
      Feb 19 2024 0.1015 -0.01 -8.97% 0.115 0.116 0.1011 54,592
      Feb 16 2024 0.1115 -0.0085 -7.08% 0.12 0.12 0.10 277,918
      Feb 15 2024 0.12 -0.0143 -10.65% 0.144 0.144 0.1131 241,033
      Feb 14 2024 0.1343 0.0052 4.03% 0.142 0.145 0.1291 66,571
      Feb 13 2024 0.1291 -0.0309 -19.31% 0.16 0.19 0.1291 474,358
      Feb 12 2024 0.16 -0.0008 -0.50% 0.16 0.16 0.1503 69,059

      Your Recent History

      EU
      ALJXR
      Archos
      Delayed Upgrade Clock