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 | -0.0908 | -56.3275434243 | 0.1612 | 0.1612 | 0.06 | 485358 | 0.09539685 | DE |
| 4 | -0.1306 | -64.9751243781 | 0.201 | 0.39 | 0.06 | 616551 | 0.21102041 | DE |
| 12 | -0.4936 | -87.5177304965 | 0.564 | 0.61 | 0.06 | 310807 | 0.26146161 | DE |
| 26 | -0.6576 | -90.3296703297 | 0.728 | 0.78 | 0.06 | 215689 | 0.38836318 | DE |
| 52 | -1.3346 | -94.9893238434 | 1.405 | 1.65 | 0.06 | 177255 | 0.66399557 | DE |
| 156 | -1.3896 | -95.1780821918 | 1.46 | 1.65 | 0.06 | 174289 | 0.66863736 | DE |
| 260 | -1.3896 | -95.1780821918 | 1.46 | 1.65 | 0.06 | 174289 | 0.66863736 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721925000 | 0.0704 | 0.0024 | 3.53 | 0.06 | 0.0704 | 0.06 | 229571 |
| 1721838600 | 0.068 | -0.0086 | -11.23 | 0.0786 | 0.0786 | 0.0649 | 246578 |
| 1721752200 | 0.0766 | -0.0229 | -23.02 | 0.0998 | 0.0998 | 0.0724 | 830009 |
| 1721665800 | 0.0995 | -0.0303 | -23.34 | 0.1006 | 0.105 | 0.0932 | 244106 |
| 1721406600 | 0.1298 | 0 | 0.00 | 0.1298 | 0.1298 | 0.1298 | 0 |
| 1721320200 | 0.1298 | -0.0314 | -19.48 | 0.1612 | 0.1612 | 0.1246 | 620740 |
| 1721233800 | 0.1612 | -0.003 | -1.83 | 0.16 | 0.1644 | 0.1514 | 410206 |
| 1721147400 | 0.1642 | 0.0046 | 2.88 | 0.1602 | 0.1642 | 0.1584 | 56054 |
| 1721061000 | 0.1596 | -0.0054 | -3.27 | 0.1652 | 0.1652 | 0.1552 | 94861 |
| 1720801800 | 0.165 | 0 | 0.00 | 0.1638 | 0.1678 | 0.16 | 75246 |
| 1720715400 | 0.165 | -0.005 | -2.94 | 0.154 | 0.1696 | 0.153 | 196171 |
| 1720629000 | 0.17 | -0.024 | -12.37 | 0.19 | 0.19 | 0.1422 | 845609 |
| 1720542600 | 0.194 | 0.024 | 14.12 | 0.168 | 0.194 | 0.152 | 767290 |
| 1720456200 | 0.17 | -0.029 | -14.57 | 0.194 | 0.194 | 0.1464 | 892394 |
| 1720197000 | 0.199 | -0.017 | -7.87 | 0.213 | 0.2295 | 0.192 | 821266 |
| 1720110600 | 0.216 | -0.077 | -26.28 | 0.305 | 0.32 | 0.206 | 1191840 |
| 1720024200 | 0.293 | -0.024 | -7.57 | 0.37 | 0.39 | 0.268 | 2001932 |
| 1719937800 | 0.317 | 0.097 | 44.09 | 0.23 | 0.3845 | 0.2205 | 1772620 |
| 1719851400 | 0.22 | 0.0155001 | 7.58 | 0.22 | 0.24 | 0.2049999 | 344955 |
| 1719592200 | 0.2044999 | -0.0005 | -0.24 | 0.2 | 0.209 | 0.1968 | 119334 |
| 1719505800 | 0.2049999 | 0.0039999 | 1.99 | 0.201 | 0.2195 | 0.191 | 183255 |
| 1719419400 | 0.201 | 0.0012 | 0.60 | 0.1998 | 0.2025 | 0.1886 | 40324 |
| 1719333000 | 0.1998 | -0.0007 | -0.35 | 0.1954 | 0.219 | 0.184 | 155025 |
| 1719246600 | 0.2005 | 0.0009 | 0.45 | 0.1902 | 0.231 | 0.186 | 190320 |
| 1718987400 | 0.1996 | -0.0014 | -0.70 | 0.206 | 0.208 | 0.19 | 219478 |
| 1718901000 | 0.201 | -0.069 | -25.56 | 0.226 | 0.236 | 0.184 | 708298 |
| 1718814600 | 0.27 | -0.0215 | -7.38 | 0.2915 | 0.2975 | 0.266 | 99723 |
| 1718728200 | 0.2915 | -0.022 | -7.02 | 0.3095 | 0.31 | 0.28 | 84892 |
| 1718641800 | 0.3135 | 0.0055 | 1.79 | 0.302 | 0.3135 | 0.302 | 17811 |
| 1718382600 | 0.308 | -0.022 | -6.67 | 0.3135 | 0.339 | 0.302 | 83261 |
| 1718296200 | 0.33 | 0.0095 | 2.96 | 0.3205 | 0.3405 | 0.3115 | 33818 |
| 1718209800 | 0.3205 | 0.011 | 3.55 | 0.31 | 0.341 | 0.31 | 102262 |
| 1718123400 | 0.3095 | -0.0065 | -2.06 | 0.323 | 0.323 | 0.303 | 122179 |
| 1718037000 | 0.316 | 0 | 0.00 | 0.316 | 0.316 | 0.316 | 0 |
| 1717777800 | 0.316 | -0.024 | -7.06 | 0.361 | 0.377 | 0.315 | 134630 |
| 1717691400 | 0.34 | 0.015 | 4.62 | 0.325 | 0.392 | 0.3165 | 359551 |
| 1717605000 | 0.325 | -0.001 | -0.31 | 0.33 | 0.3415 | 0.3175 | 133445 |
| 1717518600 | 0.326 | -0.004 | -1.21 | 0.33 | 0.3315 | 0.312 | 135105 |
| 1717432200 | 0.33 | -0.04 | -10.81 | 0.37 | 0.3715 | 0.33 | 271359 |
| 1717173000 | 0.37 | -0.005 | -1.33 | 0.4079999 | 0.433 | 0.37 | 257216 |
| 1717086600 | 0.375 | -0.0265 | -6.60 | 0.392 | 0.392 | 0.353 | 142590 |
| 1717000200 | 0.4015 | -0.016 | -3.83 | 0.4099999 | 0.416 | 0.39 | 250742 |
| 1716913800 | 0.4175 | -0.018 | -4.13 | 0.42 | 0.4215 | 0.406 | 70396 |
| 1716827400 | 0.4355 | -0.0045 | -1.02 | 0.4655 | 0.4655 | 0.413 | 261968 |
| 1716568200 | 0.44 | 0.043 | 10.83 | 0.418 | 0.46 | 0.385 | 193678 |
| 1716481800 | 0.397 | -0.013 | -3.17 | 0.3945 | 0.425 | 0.37 | 113876 |
| 1716395400 | 0.4099999 | -0.03 | -6.82 | 0.4395 | 0.4395 | 0.384 | 278999 |
| 1716309000 | 0.44 | -0.0205 | -4.45 | 0.4445 | 0.46 | 0.4175 | 102829 |
| 1716222600 | 0.4605 | 0.0035 | 0.77 | 0.441 | 0.478 | 0.426 | 59890 |
| 1715963400 | 0.457 | 0.0145 | 3.28 | 0.48 | 0.509 | 0.452 | 296675 |
| 1715877000 | 0.4425 | -0.0275 | -5.85 | 0.48 | 0.4845 | 0.4405 | 102343 |
| 1715790600 | 0.47 | 0.0295 | 6.70 | 0.48 | 0.5 | 0.4555 | 65056 |
| 1715704200 | 0.4405 | 0 | 0.00 | 0.4405 | 0.4405 | 0.4405 | 0 |
| 1715617800 | 0.4405 | 0.0045 | 1.03 | 0.43 | 0.4725 | 0.416 | 78876 |
| 1715358600 | 0.436 | -0.058 | -11.74 | 0.494 | 0.5 | 0.436 | 214257 |
| 1715272200 | 0.494 | -0.026 | -5.00 | 0.52 | 0.52 | 0.493 | 34216 |
| 1715185800 | 0.52 | -0.009 | -1.70 | 0.529 | 0.529 | 0.478 | 129665 |
| 1715099400 | 0.529 | -0.01 | -1.86 | 0.526 | 0.538 | 0.513 | 135317 |
| 1715013000 | 0.539 | -0.055 | -9.26 | 0.594 | 0.594 | 0.539 | 107120 |
| 1714753800 | 0.594 | 0.006 | 1.02 | 0.586 | 0.61 | 0.55 | 88466 |
| 1714667400 | 0.588 | 0.026 | 4.63 | 0.5639999 | 0.591 | 0.533 | 125867 |
| 1714494600 | 0.562 | 0.01 | 1.81 | 0.6 | 0.65 | 0.562 | 153648 |
| 1714408200 | 0.552 | -0.092 | -14.29 | 0.516 | 0.559 | 0.512 | 424229 |
| 1714149000 | 0.644 | 0.003 | 0.47 | 0.65 | 0.66 | 0.625 | 349694 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
