ALK Abello AS (4AJ0)
TG
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 | -0.42 | -2.06286836935 | 20.36 | 20.559999 | 19.51 | 43 | 19.89776739 | DE |
| 4 | -0.66 | -3.20388349515 | 20.6 | 21.8 | 19.51 | 123 | 20.97207342 | DE |
| 12 | -2.02 | -9.1985428051 | 21.96 | 22.64 | 19.51 | 257 | 21.43427439 | DE |
| 26 | -0.76 | -3.67149758454 | 20.7 | 24.56 | 19.13 | 317 | 22.24945338 | DE |
| 52 | -0.74 | -3.57833655706 | 20.68 | 24.56 | 19.05 | 319 | 21.8712846 | DE |
| 156 | -0.74 | -3.57833655706 | 20.68 | 24.56 | 19.05 | 319 | 21.8712846 | DE |
| 260 | -0.74 | -3.57833655706 | 20.68 | 24.56 | 19.05 | 319 | 21.8712846 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736890020 | 19.51 | -0.43 | -2.16 | 20.059999 | 20.12 | 19.51 | 54 |
| 1736803620 | 19.94 | -0.5 | -2.45 | 20.399999 | 20.399999 | 19.63 | 135 |
| 1736544420 | 20.44 | -0.12 | -0.58 | 20.52 | 20.52 | 20.44 | 12 |
| 1736458020 | 20.559999 | 0.18 | 0.88 | 20.399999 | 20.559999 | 20.399999 | 11 |
| 1736371620 | 20.38 | -0.22 | -1.07 | 20.36 | 20.5 | 20.36 | 3 |
| 1736285220 | 20.6 | -0.22 | -1.06 | 20.52 | 20.62 | 20.399999 | 301 |
| 1736198820 | 20.82 | -0.5 | -2.35 | 21.5 | 21.68 | 20.82 | 34 |
| 1735939620 | 21.32 | -0.26 | -1.20 | 21.38 | 21.38 | 21.32 | 90 |
| 1735853220 | 21.58 | 0.5 | 2.37 | 21.399999 | 21.74 | 21.399999 | 131 |
| 1735594020 | 21.079999 | -0.42 | -1.95 | 21.3 | 21.3 | 21.04 | 6 |
| 1735334820 | 21.5 | 0.4 | 1.90 | 21.16 | 21.56 | 21.16 | 21 |
| 1734989220 | 21.1 | -0.66 | -3.03 | 21.7 | 21.7 | 21.1 | 145 |
| 1734730020 | 21.76 | 0.94 | 4.51 | 20.8 | 21.76 | 20.8 | 99 |
| 1734643620 | 20.82 | -0.92 | -4.23 | 21.38 | 21.38 | 20.82 | 536 |
| 1734557220 | 21.74 | 1.44 | 7.09 | 20.6 | 21.8 | 20.5 | 274 |
| 1734470820 | 20.3 | -0.56 | -2.68 | 20.44 | 20.44 | 20.28 | 1030 |
| 1734384420 | 20.86 | 0.34 | 1.66 | 20.6 | 20.88 | 20.6 | 37 |
| 1734125220 | 20.52 | -0.32 | -1.54 | 20.82 | 20.82 | 20.52 | 1793 |
| 1734038820 | 20.84 | -0.16 | -0.76 | 20.98 | 20.98 | 20.84 | 360 |
| 1733952420 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
| 1733866020 | 21 | -0.36 | -1.69 | 21.46 | 21.48 | 21 | 302 |
| 1733779620 | 21.36 | -0.22 | -1.02 | 21.76 | 21.76 | 21.18 | 135 |
| 1733520420 | 21.58 | -0.18 | -0.83 | 21.72 | 21.94 | 21.58 | 36 |
| 1733434020 | 21.76 | -0.04 | -0.18 | 21.92 | 21.92 | 21.76 | 14 |
| 1733347620 | 21.8 | -0.1 | -0.46 | 21.88 | 21.9 | 21.8 | 774 |
| 1733261220 | 21.9 | -0.44 | -1.97 | 22.54 | 22.54 | 21.68 | 17 |
| 1733174820 | 22.34 | 0.46 | 2.10 | 21.72 | 22.5 | 21.72 | 8 |
| 1732915620 | 21.88 | 0.46 | 2.15 | 21.34 | 21.92 | 21.34 | 11 |
| 1732829220 | 21.42 | -0.06 | -0.28 | 21.8 | 21.8 | 21.34 | 5 |
| 1732742820 | 21.48 | 0.36 | 1.70 | 21.3 | 21.48 | 21.26 | 38 |
| 1732656420 | 21.12 | -0.14 | -0.66 | 20.899999 | 21.34 | 20.899999 | 9 |
| 1732570020 | 21.26 | 0 | 0.00 | 21.26 | 21.26 | 21.26 | 0 |
| 1732310820 | 21.26 | 0.4 | 1.92 | 21.1 | 21.26 | 21.1 | 15 |
| 1732224420 | 20.86 | -0.04 | -0.19 | 20.72 | 20.86 | 20.72 | 3 |
| 1732138020 | 20.899999 | 0.74 | 3.67 | 20.899999 | 20.899999 | 20.899999 | 49 |
| 1732051620 | 20.16 | -0.64 | -3.08 | 20.72 | 20.72 | 20.16 | 201 |
| 1731965220 | 20.8 | -0.42 | -1.98 | 21.32 | 21.32 | 20.8 | 248 |
| 1731705960 | 21.22 | -1 | -4.50 | 22.04 | 22.04 | 21.22 | 405 |
| 1731619560 | 22.22 | 0.76 | 3.54 | 21.66 | 22.64 | 21.66 | 2999 |
| 1731533160 | 21.46 | -0.06 | -0.28 | 21.46 | 21.46 | 21.46 | 100 |
| 1731446820 | 21.52 | -0.74 | -3.32 | 21.96 | 22.04 | 21.5 | 292 |
| 1731360420 | 22.26 | 1.6 | 7.74 | 20.88 | 22.26 | 20.88 | 925 |
| 1731101220 | 20.66 | -0.02 | -0.10 | 20.48 | 20.66 | 20.48 | 6 |
| 1731014760 | 20.68 | -0.64 | -3.00 | 21.42 | 21.42 | 20.64 | 89 |
| 1730928360 | 21.32 | 0 | 0.00 | 21.32 | 21.32 | 21.32 | 0 |
| 1730841960 | 21.32 | -0.72 | -3.27 | 21.32 | 21.32 | 21.32 | 1 |
| 1730755560 | 22.04 | 0.2 | 0.92 | 22.04 | 22.04 | 22.04 | 2 |
| 1730496360 | 21.84 | 0.24 | 1.11 | 21.84 | 21.84 | 21.84 | 92 |
| 1730409960 | 21.6 | -0.3 | -1.37 | 21.76 | 21.76 | 21.6 | 101 |
| 1730323560 | 21.9 | -0.36 | -1.62 | 21.98 | 21.98 | 21.9 | 15 |
| 1730237160 | 22.26 | 0.28 | 1.27 | 22.26 | 22.32 | 22.26 | 106 |
| 1730150760 | 21.98 | -0.28 | -1.26 | 22.56 | 22.56 | 21.98 | 127 |
| 1729888020 | 22.26 | 0.08 | 0.36 | 22.1 | 22.32 | 22.1 | 1152 |
| 1729801560 | 22.18 | 0.28 | 1.28 | 22.26 | 22.26 | 22.18 | 2 |
| 1729715160 | 21.9 | -0.2 | -0.90 | 21.96 | 21.96 | 21.9 | 24 |
| 1729628760 | 22.1 | -0.66 | -2.90 | 22.52 | 22.52 | 22.02 | 134 |
| 1729542360 | 22.76 | -0.34 | -1.47 | 23.2 | 23.2 | 22.76 | 531 |
| 1729283160 | 23.1 | -0.14 | -0.60 | 23.1 | 23.3 | 23.1 | 5 |
| 1729196760 | 23.24 | 0.36 | 1.57 | 23.06 | 23.24 | 22.86 | 508 |
| 1729110360 | 22.88 | -0.12 | -0.52 | 22.66 | 23.24 | 22.5 | 787 |
| 1729023960 | 23 | 0.46 | 2.04 | 22.74 | 23.12 | 22.62 | 39 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
