ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      4,564.45
      (
      -0.12%
      )
      US Tech 100
      15,447.20
      (
      -0.04%
      )
      Dow Jones
      36,111.59
      (
      -0.26%
      )
      Brent Oil
      77.195
      (
      -1.34%
      )
      Bitcoin
      43,707.19
      (
      4.09%
      )
      Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.
      Get Started
      1. Home
      2. Investing
      3. Stocks
      4. Europe
      5. EU
      6. Spineway (ALSPW)

      7. Spineway (ALSPW) Historical

      ALSPW Spineway

      0.0127
      0.0005 (4.1%)
      Dec 05 2023 - Closed
      Delayed by 15 minutes

      ALSPW Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Dec 04 2023 0.0122 -0.0018 -12.86% 0.014 0.0165 0.0113 5,085,888
      Dec 01 2023 0.014 0.0016 12.9% 0.0123 0.0142 0.012 1,434,537
      Nov 30 2023 0.0124 0.0005 4.2% 0.012 0.0129 0.01 4,327,931
      Nov 29 2023 0.0119 -0.0008 -6.3% 0.013 0.0136 0.0116 1,835,106
      Nov 28 2023 0.0127 -0.0023 -15.33% 0.0159 0.0166 0.0123 4,681,547
      Nov 27 2023 0.015 -0.002 -11.76% 0.0182 0.0182 0.014 2,414,165
      Nov 24 2023 0.017 -0.002 -10.53% 0.0196 0.0215 0.016 5,912,460
      Nov 23 2023 0.019 -0.0018 -8.65% 0.024 0.024 0.017 3,992,794
      Nov 22 2023 0.0208 -0.0007 -3.26% 0.0215 0.0221 0.0208 363,708
      Nov 21 2023 0.0215 -0.0019 -8.12% 0.0248 0.0248 0.019 3,990,741
      Nov 20 2023 0.0234 -0.0024 -9.3% 0.0258 0.0258 0.022 3,146,205
      Nov 17 2023 0.0258 -0.0019 -6.86% 0.0291 0.0291 0.0241 3,929,280
      Nov 16 2023 0.0277 -0.0017 -5.78% 0.0288 0.0321 0.025 4,838,411
      Nov 15 2023 0.0294 0.0044 17.6% 0.027 0.0309 0.0256 1,911,269
      Nov 14 2023 0.025 -0.004 -13.79% 0.027 0.0273 0.025 2,129,017
      Nov 13 2023 0.029 -0.0019 -6.15% 0.0309 0.0313 0.0265 3,177,911
      Nov 10 2023 0.0309 0.0021 7.29% 0.029 0.039 0.029 4,607,155
      Nov 09 2023 0.0288 -0.0054 -15.79% 0.0342 0.0351 0.0288 2,585,928
      Nov 08 2023 0.0342 -0.001 -2.84% 0.0379 0.0379 0.031 2,415,897
      Nov 07 2023 0.0352 -0.002 -5.38% 0.0365 0.0503 0.033 6,895,698
      Nov 06 2023 0.0372 0.0093 33.33% 0.0298 0.046 0.0297 7,621,886
      Nov 03 2023 0.0279 0.001 3.72% 0.0272 0.03 0.0258 903,262
      Nov 02 2023 0.0269 0.0011 4.26% 0.0264 0.0269 0.0254 247,049
      Nov 01 2023 0.0258 0.0013 5.31% 0.023 0.0269 0.023 206,151
      Oct 31 2023 0.0245 -0.0013 -5.04% 0.027 0.027 0.023 1,449,894
      Oct 30 2023 0.0258 0.0008 3.2% 0.0241 0.0274 0.0234 809,878
      Oct 27 2023 0.025 -0.0022 -8.09% 0.0286 0.0309 0.021 2,625,404
      Oct 26 2023 0.0272 0.0017 6.67% 0.027 0.0288 0.025 1,126,235
      Oct 25 2023 0.0255 -0.0066 -20.56% 0.0321 0.0346 0.0255 2,986,915
      Oct 24 2023 0.0321 -0.0062 -16.19% 0.0383 0.0384 0.0321 2,733,507
      Oct 23 2023 0.0383 -0.0116 -23.25% 0.0579 0.058 0.0382 3,851,200
      Oct 20 2023 0.0499 0.0073 17.14% 0.0539 0.09 0.0445 7,556,380
      Oct 19 2023 0.0426 0.0007 1.67% 0.0443 0.049 0.0425 408,586
      Oct 18 2023 0.0419 0.0069 19.71% 0.035 0.0432 0.034 586,395
      Oct 17 2023 0.035 0.00 0.0% 0.0349 0.0361 0.0312 663,961
      Oct 16 2023 0.035 0.0039 12.54% 0.034 0.0425 0.031 1,445,676
      Oct 13 2023 0.0311 -0.006 -16.17% 0.037 0.037 0.0204 1,879,115
      Oct 12 2023 0.0371 0.0002 0.54% 0.0403 0.0403 0.0311 520,547
      Oct 11 2023 0.0369 -0.0048 -11.51% 0.0444 0.0444 0.0365 708,101
      Oct 10 2023 0.0417 -0.0003 -0.71% 0.042 0.0494 0.041 757,873
      Oct 09 2023 0.042 0.00 0.0% 0.042 0.042 0.042 0.00
      Oct 06 2023 0.042 0.0058 16.02% 0.036 0.047 0.035 481,531
      Oct 05 2023 0.0362 -0.0048 -11.71% 0.045 0.045 0.036 373,055
      Oct 04 2023 0.041 0.00 0.0% 0.044 0.0475 0.041 606,750
      Oct 03 2023 0.041 -0.0069 -14.41% 0.044 0.0485 0.041 345,569
      Oct 02 2023 0.0479 -0.0012 -2.44% 0.05 0.05 0.0423 215,825
      Sep 29 2023 0.0491 -0.0003 -0.61% 0.051 0.0568 0.0461 426,087
      Sep 28 2023 0.0494 -0.0019 -3.7% 0.0516 0.0516 0.0431 496,035
      Sep 27 2023 0.0513 -0.0069 -11.86% 0.0582 0.0625 0.051 618,285
      Sep 26 2023 0.0582 0.0014 2.46% 0.0568 0.068 0.0511 663,210
      Sep 25 2023 0.0568 -0.0009 -1.56% 0.058 0.06 0.054 226,606
      Sep 22 2023 0.0577 -0.0054 -8.56% 0.0659 0.0659 0.055 440,121
      Sep 21 2023 0.0631 -0.0069 -9.86% 0.07 0.0729 0.0631 399,441
      Sep 20 2023 0.07 -0.006 -7.89% 0.076 0.0778 0.07 752,160
      Sep 19 2023 0.076 -0.024 -24.0% 0.106 0.106 0.075 756,870
      Sep 18 2023 0.10 0.016 19.05% 0.093 0.118 0.091 451,280
      Sep 15 2023 0.084 0.0089 11.85% 0.0751 0.12 0.0732 770,299
      Sep 14 2023 0.0751 0.00 0.0% 0.075 0.0751 0.073 53,045
      Sep 13 2023 0.0751 0.0025 3.44% 0.0701 0.0751 0.0701 66,111
      Sep 12 2023 0.0726 -0.0092 -11.25% 0.082 0.0858 0.07 312,837
      Sep 11 2023 0.0818 -0.0022 -2.62% 0.0805 0.0826 0.077 52,420
      Sep 08 2023 0.084 -0.001 -1.18% 0.085 0.085 0.08 92,392
      Sep 07 2023 0.085 -0.011 -11.46% 0.0911 0.0969 0.081 295,735
      Sep 06 2023 0.096 0.003 3.23% 0.098 0.0989 0.092 157,792

      Your Recent History

      EU
      ALSPW
      Spineway
      Delayed Upgrade Clock