Sirius Media (ALSRS)
EU
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0.0127 | 0.0132 | 0.0115 | 276467 | 0.01245715 | DE |
| 4 | -0.0018 | -12.4137931034 | 0.0145 | 0.0194 | 0.0115 | 1350966 | 0.01339705 | DE |
| 12 | -0.0183 | -59.0322580645 | 0.031 | 0.046 | 0.0106 | 1717767 | 0.01646617 | DE |
| 26 | -0.1775 | -93.3228180862 | 0.1902 | 0.39 | 0.0106 | 1149869 | 0.04192062 | DE |
| 52 | -0.6873 | -98.1857142857 | 0.7 | 0.84 | 0.0106 | 651575 | 0.09855324 | DE |
| 156 | -1.3973 | -99.0992907801 | 1.41 | 1.65 | 0.0106 | 489222 | 0.18746173 | DE |
| 260 | -1.3973 | -99.0992907801 | 1.41 | 1.65 | 0.0106 | 489222 | 0.18746173 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734975000 | 0.0117 | -0.001 | -7.87 | 0.0127 | 0.0127 | 0.0117 | 478400 |
| 1734715800 | 0.0127 | -0.0004 | -3.05 | 0.013 | 0.013 | 0.0115 | 437036 |
| 1734629400 | 0.0131 | 0.0001 | 0.77 | 0.0127 | 0.0131 | 0.0125 | 26256 |
| 1734543000 | 0.013 | 0 | 0.00 | 0.0128 | 0.0132 | 0.0126 | 299184 |
| 1734456600 | 0.013 | 0.0003 | 2.36 | 0.0127 | 0.0131 | 0.0124 | 141459 |
| 1734370200 | 0.0127 | -0.0007 | -5.22 | 0.0122 | 0.0133 | 0.0122 | 198833 |
| 1734111000 | 0.0134 | 0.0007 | 5.51 | 0.0128 | 0.0134 | 0.0121 | 223608 |
| 1734024600 | 0.0127 | -0.0002 | -1.55 | 0.013 | 0.0134 | 0.012 | 768116 |
| 1733938200 | 0.0129 | -0.0004 | -3.01 | 0.0125 | 0.0135 | 0.0123 | 1609365 |
| 1733851800 | 0.0133 | -0.0004 | -2.92 | 0.0137 | 0.0137 | 0.0125 | 502565 |
| 1733765400 | 0.0137 | -0.0003 | -2.14 | 0.0127 | 0.0144 | 0.0127 | 1207596 |
| 1733506200 | 0.014 | 0.001 | 7.69 | 0.014 | 0.016 | 0.0122 | 5071929 |
| 1733419800 | 0.013 | -0.0011 | -7.80 | 0.0142 | 0.0194 | 0.013 | 8648890 |
| 1733333400 | 0.0141 | 0.0003 | 2.17 | 0.014 | 0.0142 | 0.0128 | 541282 |
| 1733247000 | 0.0138 | -0.0002 | -1.43 | 0.0137 | 0.0143 | 0.0128 | 645050 |
| 1733160600 | 0.014 | -0.0005 | -3.45 | 0.0134 | 0.0147 | 0.0134 | 191189 |
| 1732901400 | 0.0145 | 0.0007 | 5.07 | 0.0149 | 0.0149 | 0.0134 | 552769 |
| 1732815000 | 0.0138 | 0.0015 | 12.20 | 0.0132 | 0.0151 | 0.0126 | 2791787 |
| 1732728600 | 0.0123 | -0.0017 | -12.14 | 0.0142 | 0.0142 | 0.0122 | 1279924 |
| 1732642200 | 0.014 | -0.0006 | -4.11 | 0.0145 | 0.0145 | 0.0135 | 484635 |
| 1732555800 | 0.0146 | -0.0004 | -2.67 | 0.015 | 0.0152 | 0.0135 | 1527685 |
| 1732296600 | 0.015 | 0.0002 | 1.35 | 0.0138 | 0.0185999 | 0.0138 | 5905048 |
| 1732210200 | 0.0148 | 0.0006 | 4.23 | 0.0146 | 0.015 | 0.0138 | 1438549 |
| 1732123800 | 0.0142 | 0.0001 | 0.71 | 0.0142 | 0.0158 | 0.0128 | 1677472 |
| 1732037400 | 0.0141 | 0.0003 | 2.17 | 0.0127 | 0.0159 | 0.0127 | 1480697 |
| 1731951000 | 0.0138 | -0.0004 | -2.82 | 0.0142 | 0.0147 | 0.0117 | 1026464 |
| 1731691800 | 0.0142 | -0.0017 | -10.69 | 0.015 | 0.0179 | 0.013 | 3998677 |
| 1731605400 | 0.0159 | -0.0051 | -24.29 | 0.0125 | 0.0187 | 0.0106 | 11485176 |
| 1731519000 | 0.021 | 0 | 0.00 | 0.021 | 0.021 | 0.021 | 0 |
| 1731432600 | 0.021 | 0 | 0.00 | 0.021 | 0.021 | 0.021 | 0 |
| 1731346200 | 0.021 | 0.0028 | 15.38 | 0.018 | 0.046 | 0.018 | 14733297 |
| 1731087000 | 0.0182 | 0.0025 | 15.92 | 0.0158 | 0.0198 | 0.0143 | 815378 |
| 1731000600 | 0.0157 | 0.0013 | 9.03 | 0.013 | 0.0158 | 0.013 | 982029 |
| 1730914200 | 0.0144 | -0.0006 | -4.00 | 0.0152 | 0.0152 | 0.011 | 1981907 |
| 1730827800 | 0.015 | -0.0084 | -35.90 | 0.0194 | 0.02 | 0.015 | 2383893 |
| 1730741400 | 0.0234 | 0.0035 | 17.59 | 0.0196 | 0.0279 | 0.0196 | 3720769 |
| 1730482200 | 0.0199 | -0.002 | -9.13 | 0.0214999 | 0.0214999 | 0.0199 | 52001 |
| 1730395800 | 0.0219 | 0.0023 | 11.73 | 0.0196 | 0.022 | 0.0196 | 176234 |
| 1730309400 | 0.0196 | -0.0012 | -5.77 | 0.0211 | 0.022 | 0.0194 | 350026 |
| 1730223000 | 0.0208 | -0.0011 | -5.02 | 0.0219 | 0.0229 | 0.0194 | 558412 |
| 1730136600 | 0.0219 | 0 | 0.00 | 0.021 | 0.022 | 0.021 | 303789 |
| 1729873800 | 0.0219 | -0.0001 | -0.45 | 0.0244 | 0.0244 | 0.021 | 85456 |
| 1729787400 | 0.022 | -0.001 | -4.35 | 0.0247 | 0.0247 | 0.02 | 491626 |
| 1729701000 | 0.023 | 0.0005 | 2.22 | 0.0225 | 0.0247 | 0.0222 | 65859 |
| 1729614600 | 0.0225 | -0.0005 | -2.17 | 0.0248999 | 0.0248999 | 0.0223 | 180968 |
| 1729528200 | 0.023 | -0.0012 | -4.96 | 0.0223 | 0.0248999 | 0.0223 | 103762 |
| 1729269000 | 0.0242 | 0 | 0.00 | 0.0241 | 0.0242 | 0.023 | 4311 |
| 1729182600 | 0.0242 | -0.0024 | -9.02 | 0.0254 | 0.0254 | 0.0222 | 251298 |
| 1729096200 | 0.0266 | 0 | 0.00 | 0.0266 | 0.0266 | 0.0266 | 0 |
| 1729009800 | 0.0266 | -0.0005 | -1.85 | 0.0276 | 0.0276 | 0.0266 | 121070 |
| 1728923400 | 0.0271 | -0.0003 | -1.09 | 0.027 | 0.0288 | 0.0268 | 255889 |
| 1728664200 | 0.0274 | -0.0046 | -14.38 | 0.0274 | 0.0295 | 0.0261 | 305725 |
| 1728577800 | 0.032 | 0 | 0.00 | 0.032 | 0.032 | 0.032 | 0 |
| 1728491400 | 0.032 | 0.006 | 23.08 | 0.027 | 0.032 | 0.0261 | 376085 |
| 1728405000 | 0.026 | -0.0023 | -8.13 | 0.03 | 0.03 | 0.026 | 135590 |
| 1728318600 | 0.0283 | -0.0017 | -5.67 | 0.03 | 0.03 | 0.0283 | 177311 |
| 1728059400 | 0.03 | 0.0001 | 0.33 | 0.0299 | 0.03 | 0.0285 | 64451 |
| 1727973000 | 0.0299 | -0.0001 | -0.33 | 0.0306 | 0.0306 | 0.0286 | 98450 |
| 1727886600 | 0.03 | 0.0009 | 3.09 | 0.03 | 0.0331 | 0.0299 | 233583 |
| 1727800200 | 0.0291 | -0.0006 | -2.02 | 0.031 | 0.031 | 0.0286 | 395737 |
| 1727713800 | 0.0297 | -0.0003 | -1.00 | 0.0301 | 0.0369 | 0.0285 | 1198569 |
| 1727454600 | 0.03 | 0.0013 | 4.53 | 0.026 | 0.031 | 0.026 | 319878 |
| 1727368200 | 0.0287 | -0.0006 | -2.05 | 0.0299 | 0.0299 | 0.0279 | 114083 |
| 1727281800 | 0.0293 | -0.0003 | -1.01 | 0.0296 | 0.0298 | 0.027 | 260533 |
| 1727195400 | 0.0296 | 0.0012 | 4.23 | 0.0284 | 0.031 | 0.0265 | 543441 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
