ALK Abello AS (4AJ0)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.04 | 0.19512195122 | 20.5 | 20.76 | 20.36 | 193 | 20.59878893 | DE |
| 4 | 1.43 | 7.48299319728 | 19.11 | 21.28 | 19.05 | 528 | 20.04419037 | DE |
| 12 | -0.14 | -0.676982591876 | 20.68 | 21.28 | 19.05 | 400 | 20.1174086 | DE |
| 26 | -0.14 | -0.676982591876 | 20.68 | 21.28 | 19.05 | 400 | 20.1174086 | DE |
| 52 | -0.14 | -0.676982591876 | 20.68 | 21.28 | 19.05 | 400 | 20.1174086 | DE |
| 156 | -0.14 | -0.676982591876 | 20.68 | 21.28 | 19.05 | 400 | 20.1174086 | DE |
| 260 | -0.14 | -0.676982591876 | 20.68 | 21.28 | 19.05 | 400 | 20.1174086 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720038420 | 20.76 | 0.4 | 1.96 | 20.76 | 20.76 | 20.76 | 260 |
| 1719952020 | 20.36 | 0 | 0.00 | 20.36 | 20.36 | 20.36 | 0 |
| 1719865620 | 20.36 | -0.14 | -0.68 | 20.36 | 20.36 | 20.36 | 75 |
| 1719606420 | 20.5 | -0.3 | -1.44 | 20.5 | 20.5 | 20.5 | 243 |
| 1719520020 | 20.8 | 0 | 0.00 | 20.8 | 20.8 | 20.8 | 0 |
| 1719433620 | 20.8 | -0.48 | -2.26 | 21.1 | 21.1 | 20.8 | 60 |
| 1719347160 | 21.28 | 0.44 | 2.11 | 21.16 | 21.28 | 21.16 | 635 |
| 1719260820 | 20.84 | 1.25 | 6.38 | 19.6 | 20.84 | 19.6 | 1830 |
| 1719001620 | 19.59 | 0.09 | 0.46 | 19.309999 | 19.6 | 19.2 | 1160 |
| 1718915160 | 19.5 | 0.01 | 0.05 | 19.5 | 19.5 | 19.5 | 50 |
| 1718828820 | 19.489999 | -0.01 | -0.05 | 19.489999 | 19.489999 | 19.489999 | 576 |
| 1718742420 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 0 |
| 1718656020 | 19.5 | 0.28 | 1.46 | 19.5 | 19.5 | 19.5 | 62 |
| 1718396820 | 19.22 | 0 | 0.00 | 19.22 | 19.22 | 19.22 | 0 |
| 1718310420 | 19.22 | 0 | 0.00 | 19.22 | 19.22 | 19.22 | 0 |
| 1718224020 | 19.22 | 0.09 | 0.47 | 19.22 | 19.22 | 19.22 | 150 |
| 1718137620 | 19.13 | -0.35 | -1.80 | 19.57 | 19.57 | 19.05 | 592 |
| 1718051220 | 19.48 | 0.38 | 1.99 | 19.69 | 19.69 | 19.48 | 1500 |
| 1717792020 | 19.1 | 0 | 0.00 | 19.1 | 19.1 | 19.1 | 0 |
| 1717705620 | 19.1 | -0.48 | -2.45 | 19.11 | 19.11 | 19.1 | 200 |
| 1717619220 | 19.579999 | -1.04 | -5.04 | 19.34 | 19.579999 | 19.34 | 500 |
| 1717532820 | 20.62 | 0 | 0.00 | 20.62 | 20.62 | 20.62 | 0 |
| 1717446420 | 20.62 | 0.08 | 0.39 | 20.62 | 20.62 | 20.62 | 305 |
| 1717187220 | 20.54 | 0.16 | 0.79 | 20.059999 | 20.54 | 20.059999 | 70 |
| 1717100820 | 20.38 | 0 | 0.00 | 20.38 | 20.38 | 20.38 | 0 |
| 1717014420 | 20.38 | -0.34 | -1.64 | 20.38 | 20.38 | 20.38 | 35 |
| 1716928020 | 20.72 | -0.02 | -0.10 | 20.72 | 20.72 | 20.72 | 25 |
| 1716841620 | 20.739999 | 0 | 0.00 | 20.739999 | 20.739999 | 20.739999 | 0 |
| 1716582420 | 20.739999 | -0.18 | -0.86 | 20.739999 | 20.739999 | 20.739999 | 250 |
| 1716496020 | 20.92 | -0.16 | -0.76 | 21.26 | 21.26 | 20.92 | 170 |
| 1716409620 | 21.079999 | 0.6 | 2.93 | 21.079999 | 21.079999 | 21.079999 | 240 |
| 1716323220 | 20.48 | 0 | 0.00 | 20.48 | 20.48 | 20.48 | 0 |
| 1716236820 | 20.48 | 0 | 0.00 | 20.48 | 20.48 | 20.48 | 0 |
| 1715977620 | 20.48 | 0 | 0.00 | 20.48 | 20.48 | 20.48 | 0 |
| 1715891220 | 20.48 | 0 | 0.00 | 20.48 | 20.48 | 20.48 | 0 |
| 1715804820 | 20.48 | 0 | 0.00 | 20.48 | 20.48 | 20.48 | 0 |
| 1715718420 | 20.48 | 0 | 0.00 | 20.48 | 20.48 | 20.48 | 0 |
| 1715632020 | 20.48 | 0 | 0.00 | 20.48 | 20.48 | 20.48 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
