Mastrad More Historical Data - ALMAS | ADVFN

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

Get Started

Home
Investing
Stocks
Europe
EU
Mastrad (ALMAS)
Mastrad (ALMAS) Historical

ALMAS Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 21 2024	0.0122	-0.0006	-4.69%	0.0132	0.0132	0.012	683,859
May 20 2024	0.0128	-0.001	-7.25%	0.0142	0.0146	0.0122	4,235,886
May 17 2024	0.0138	0.003	27.78%	0.0116	0.014	0.0108	4,566,339
May 16 2024	0.0108	0.0002	1.89%	0.0106	0.0114	0.0106	919,659
May 15 2024	0.0106	-0.0022	-17.19%	0.012	0.0122	0.0106	2,613,506
May 14 2024	0.0128	0.00	0.00%	0.0128	0.0128	0.0128	0.00
May 13 2024	0.0128	0.0022	20.75%	0.011	0.0136	0.0106	6,837,678
May 10 2024	0.0106	-0.0008	-7.02%	0.0114	0.0118	0.0106	784,356
May 09 2024	0.0114	-0.0004	-3.39%	0.0122	0.0122	0.011	1,220,146
May 08 2024	0.0118	0.00	0.00%	0.0124	0.0126	0.011	815,003
May 07 2024	0.0118	-0.0018	-13.24%	0.0136	0.0146	0.0118	3,861,242
May 06 2024	0.0136	0.0028	25.93%	0.0102	0.0144	0.0102	12,188,274
May 03 2024	0.0108	-0.0008	-6.90%	0.0112	0.0118	0.0106	1,435,163
May 02 2024	0.0116	-0.0002	-1.69%	0.0118	0.0122	0.0102	1,653,221
Apr 30 2024	0.0118	0.0004	3.51%	0.013	0.013	0.011	2,589,420
Apr 29 2024	0.0114	-0.0008	-6.56%	0.0122	0.0132	0.011	2,932,428
Apr 26 2024	0.0122	-0.0024	-16.44%	0.015	0.0158	0.012	10,495,316
Apr 25 2024	0.0146	-0.0002	-1.35%	0.0162	0.0226	0.0146	26,771,554
Apr 24 2024	0.0148	0.0048	48.00%	0.0094	0.0152	0.0084	15,067,594
Apr 23 2024	0.01	0.0022	28.21%	0.0082	0.017	0.0082	34,813,912
Apr 22 2024	0.0078	0.00	0.00%	0.0074	0.0078	0.0074	28,550
Apr 19 2024	0.0078	0.00	0.00%	0.0078	0.0078	0.0078	0.00
Apr 18 2024	0.0078	0.00	0.00%	0.0078	0.0078	0.0078	9,950
Apr 17 2024	0.0078	0.0004	5.41%	0.0078	0.0078	0.0078	12,870
Apr 16 2024	0.0074	-0.0008	-9.76%	0.0074	0.008	0.0074	8,030
Apr 15 2024	0.0082	0.0002	2.50%	0.0074	0.0082	0.0074	21,910
Apr 12 2024	0.008	0.00	0.00%	0.008	0.008	0.008	0.00
Apr 11 2024	0.008	0.00	0.00%	0.008	0.008	0.008	378
Apr 10 2024	0.008	0.0002	2.56%	0.0078	0.008	0.0074	7,201
Apr 09 2024	0.0078	-0.0002	-2.50%	0.0078	0.0078	0.0078	90
Apr 08 2024	0.008	-0.0002	-2.44%	0.0072	0.008	0.0072	82,560
Apr 05 2024	0.0082	0.00	0.00%	0.0082	0.0082	0.0082	0.00
Apr 04 2024	0.0082	0.00	0.00%	0.0072	0.0082	0.0072	52,612
Apr 03 2024	0.0082	0.00	0.00%	0.0076	0.0082	0.0076	8,100
Apr 02 2024	0.0082	0.0002	2.50%	0.0082	0.0082	0.007	83,519
Mar 28 2024	0.008	0.0006	8.11%	0.0074	0.008	0.0074	10,555
Mar 27 2024	0.0074	-0.0006	-7.50%	0.008	0.008	0.0074	63,750
Mar 26 2024	0.008	0.0006	8.11%	0.0074	0.0082	0.0074	44,820
Mar 25 2024	0.0074	-0.0008	-9.76%	0.0074	0.0084	0.0074	4,400
Mar 22 2024	0.0082	0.0002	2.50%	0.007	0.0082	0.007	100,482
Mar 21 2024	0.008	0.0002	2.56%	0.007	0.008	0.007	19,488
Mar 20 2024	0.0078	-0.0002	-2.50%	0.007	0.0078	0.007	6,500
Mar 19 2024	0.008	0.0002	2.56%	0.007	0.008	0.007	15,603
Mar 18 2024	0.0078	0.0004	5.41%	0.0064	0.0078	0.0064	240,301
Mar 15 2024	0.0074	-0.0006	-7.50%	0.007	0.0076	0.006	422,442
Mar 14 2024	0.008	-0.0006	-6.98%	0.009	0.009	0.007	397,953
Mar 13 2024	0.0086	-0.0006	-6.52%	0.0092	0.0094	0.0068	1,331,051
Mar 12 2024	0.0092	0.00	0.00%	0.0092	0.0092	0.0092	0.00
Mar 11 2024	0.0092	0.00	0.00%	0.0084	0.0092	0.0084	16,330
Mar 08 2024	0.0092	0.00	0.00%	0.0084	0.0092	0.0084	101,422
Mar 07 2024	0.0092	0.00	0.00%	0.0084	0.0092	0.0084	1,263
Mar 06 2024	0.0092	0.0008	9.52%	0.0084	0.0092	0.0084	400,000
Mar 05 2024	0.0084	0.00	0.00%	0.0072	0.0084	0.0072	42,201
Mar 04 2024	0.0084	0.0002	2.44%	0.0084	0.0084	0.0074	5,002
Mar 01 2024	0.0082	0.00	0.00%	0.0082	0.0082	0.0082	100,000
Feb 29 2024	0.0082	-0.0006	-6.82%	0.009	0.009	0.0074	271,301
Feb 28 2024	0.0088	0.0002	2.33%	0.0082	0.0088	0.0078	45,900
Feb 27 2024	0.0086	0.0008	10.26%	0.0084	0.0086	0.0078	90,970
Feb 26 2024	0.0078	-0.0008	-9.30%	0.0078	0.0088	0.0078	79,522
Feb 23 2024	0.0086	-0.0002	-2.27%	0.0088	0.0088	0.0074	401,562
Feb 22 2024	0.0088	-0.0002	-2.22%	0.0088	0.0088	0.0088	24,292

Avon Protection

Delayed Upgrade Clock