Alsea (PK) Historical Data - ALSSF

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.1651	8.46666666667	1.95	2.2	1.95	6735	2.04551108	CS
4	0.0151	0.719047619048	2.1	2.2	1.89	5063	2.0688886	CS
12	-0.2849	-11.8708333333	2.4	2.555	1.89	9514	2.23771038	CS
26	-0.7849	-27.0655172414	2.9	3.16	1.89	11166	2.51802541	CS
52	-1.7849	-45.7666666667	3.9	4.95	1.89	13206	3.12907269	CS
156	0.2191	11.555907173	1.896	4.95	1.72	11335	2.83511633	CS
260	-0.2849	-11.8708333333	2.4	4.95	0.5674	23101	1.7307954	CS

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1737757440	2.1151	0.12	5.76	2	2.2	2	9414
1737671220	2	0.02	1.01	2	2	2	2591
1737584940	1.98	0	0.00	1.98	1.98	1.98	0
1737498540	1.98	0.05	2.59	1.95	1.99	1.95	8200
1737152880	1.93	-0.04	-2.03	1.89	1.93	1.89	1295
1737066120	1.97	0	0.00	1.97	1.97	1.97	0
1736979720	1.97	-0.03	-1.50	2	2	1.97	1976
1736893380	2	-0.08	-3.66	2	2	2	1035
1736806800	2.076	-0.12	-5.64	2.08	2.08	2.076	2464
1736547900	2.2	0	0.00	2.2	2.2	2.2	0
1736375100	2.2	0	0.00	2.2	2.2	2.2	0
1736288700	2.2	0	0.00	2.2	2.2	2.2	0
1736202300	2.2	0	0.00	2.2	2.2	2.2	0
1735943100	2.2	0	0.00	2.2	2.2	2.2	0
1735856700	2.2	0.12	5.77	2.16	2.2	2.15	4540
1735683960	2.08	-0.01	-0.48	2.08	2.08	2.08	9730
1735597740	2.09	-0.09	-4.13	2.1	2.1	2.09	9380
1735338000	2.18	-0.07	-3.11	2.2	2.2	2.18	1827
1735252020	2.25	0.09	4.17	2.24	2.25	2.17	6150
1735078200	2.16	0	0.00	2.215	2.215	2.16	12100
1734992400	2.16	0.01	0.47	2.15	2.18	2.15	44000
1734733200	2.15	0	0.00	2.15	2.15	2.15	0
1734646800	2.15	-0.1	-4.44	2.19	2.19	2.15	10945
1734560880	2.25	0	0.00	2.25	2.25	2.25	0
1734474480	2.25	0	0.00	2.25	2.25	2.25	0
1734388080	2.25	0	0.00	2.25	2.25	2.25	0
1734128880	2.25	0	0.00	2.25	2.25	2.25	0
1734042480	2.25	0.06	2.74	2.25	2.25	2.25	1000
1733955900	2.19	-0.11	-4.78	2.305	2.305	2.19	4757
1733869200	2.3	-0.02	-0.78	2.3	2.3	2.3	6830
1733782800	2.318	0.04	1.67	2.318	2.318	2.318	1000
1733523600	2.2799999	0	0.00	2.2799999	2.2799999	2.2799999	200
1733437500	2.2799999	0.13	6.05	2.24	2.2799999	2.24	80733
1733350980	2.15	-0.11	-4.87	2.2599999	2.27	2.15	6000
1733263800	2.2599999	0	0.00	2.2599999	2.2599999	2.2599999	0
1733177400	2.2599999	0	0.00	2.2599999	2.2599999	2.2599999	0
1732918200	2.2599999	0.06	2.73	2.2599999	2.2599999	2.2599999	2000
1732746540	2.2	-0.1	-4.35	2.2	2.2	2.2	5000
1732660140	2.3	0.1	4.55	2.3	2.3	2.3	4280
1732573560	2.2	-0.12	-5.17	2.31	2.31	2.2	12600
1732314540	2.32	0	0.00	2.32	2.32	2.32	0
1732228140	2.32	0	0.00	2.32	2.32	2.32	0
1732141740	2.32	-0.06	-2.52	2.35	2.3574	2.25	38000
1732054800	2.38	-0.02	-0.83	2.38	2.38	2.38	2500
1731968640	2.4	-0.05	-2.04	2.4	2.4	2.4	2500
1731709260	2.45	0.09	3.81	2.32	2.45	2.32	13031
1731622800	2.36	0.01	0.43	2.36	2.36	2.36	5000
1731536760	2.35	0.07	3.07	2.44	2.44	2.35	17000
1731450480	2.2799999	-0.23	-9.16	2.46	2.46	2.2799999	8748
1731363600	2.5099999	-0.05	-1.76	2.5099999	2.5099999	2.5099999	5000
1731104940	2.555	0	0.00	2.555	2.555	2.555	0
1731018540	2.555	0.22	9.19	2.555	2.555	2.555	400
1730931600	2.34	-0.14	-5.65	2.4	2.4	2.34	270
1730841780	2.48	0	0.00	2.48	2.48	2.48	0
1730755380	2.48	0	0.00	2.48	2.48	2.48	0
1730496180	2.48	0	0.00	2.48	2.48	2.48	0
1730409780	2.48	0.01	0.40	2.48	2.48	2.48	2500
1730323500	2.47	0	0.00	2.47	2.47	2.47	0
1730237100	2.47	0	0.00	2.47	2.47	2.47	0
1730150700	2.47	0	0.00	2.47	2.47	2.47	0

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Alsea (PK) (ALSSF)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Alsea (PK) (ALSSF) Historical

Alsea (PK) (ALSSF)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Go Ad-Free