I2S Historical Data - ALI2S | ADVFN

Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
Stocks
Europe
EU
I2S (ALI2S)
I2S (ALI2S) Historical

I2S (ALI2S)

7.10

0.15

(2.16%)

Closed April 19 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.1	1.42857142857	7	7.1	6.95	60	6.98333333	DE
4	0.1	1.42857142857	7	7.35	6.7	266	6.93976109	DE
12	1.1	18.3333333333	6	7.35	6	387	6.60226186	DE
26	1.6	29.0909090909	5.5	7.35	4.9	339	6.16748998	DE
52	1.2	20.3389830508	5.9	7.35	4.84	318	5.96695893	DE
156	3.6	102.857142857	3.5	7.35	3.5	397	5.40768562	DE
260	3.3	86.8421052632	3.8	7.35	2.76	424	4.69889186	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713457800	6.95	0	0.00	6.95	6.95	6.95	0
1713371400	6.95	0	0.00	6.95	6.95	6.95	0
1713285000	6.95	0	0.00	6.95	6.95	6.95	0
1713198600	6.95	-0.05	-0.71	6.95	6.95	6.95	40
1712939400	7	0.3	4.48	7	7	7	80
1712853000	6.7	0	0.00	6.7	6.7	6.7	0
1712766600	6.7	-0.3	-4.29	7.35	7.35	6.7	65
1712680200	7	0.25	3.70	7	7	7	1
1712593800	6.75	0	0.00	6.75	6.75	6.75	0
1712334600	6.75	0	0.00	6.75	6.75	6.75	0
1712248200	6.75	-0.05	-0.74	6.75	6.75	6.75	750
1712161800	6.8	0	0.00	6.8	6.8	6.8	0
1712075400	6.8	0.05	0.74	6.8	6.8	6.8	270
1711647000	6.75	0	0.00	6.75	6.75	6.75	75
1711560600	6.75	-0.6	-8.16	6.75	6.75	6.75	500
1711474200	7.35	0.15	2.08	7.35	7.35	7.35	3
1711387800	7.2	0	0.00	7.2	7.2	7.2	24
1711128600	7.2	0.45	6.67	7	7.2	7	1122
1711042200	6.75	0	0.00	6.75	6.75	6.75	237
1710955800	6.75	-0.05	-0.74	6.6	6.75	6.6	46
1710869400	6.8	0	0.00	6.8	6.8	6.8	0
1710783000	6.8	0	0.00	6.8	6.8	6.8	600
1710523800	6.8	0	0.00	6.8	6.8	6.8	0
1710437400	6.8	0	0.00	6.8	6.8	6.8	0
1710351000	6.8	0.2	3.03	6.8	6.8	6.8	20
1710264600	6.6	-0.2	-2.94	6.6	6.6	6.6	75
1710178200	6.8	0	0.00	6.8	6.8	6.8	0
1709919000	6.8	0	0.00	6.8	6.8	6.8	0
1709832600	6.8	0.55	8.80	6.8	6.8	6.8	240
1709746200	6.25	-0.55	-8.09	6.25	6.25	6.25	37
1709659800	6.8	0	0.00	6.8	6.8	6.8	0
1709573400	6.8	0.5	7.94	6.8	6.8	6.8	915
1709314200	6.3	0	0.00	6.3	6.3	6.3	0
1709227800	6.3	0	0.00	6.3	6.3	6.3	622
1709141400	6.3	0	0.00	6.3	6.3	6.3	0
1709055000	6.3	-0.1	-1.56	6.3	6.3	6.3	259
1708968600	6.4	0	0.00	6.4	6.4	6.4	1005
1708709400	6.4	-0.4	-5.88	6.4	6.4	6.4	1375
1708623000	6.8	0	0.00	6.8	6.8	6.8	1004
1708536600	6.8	0.25	3.82	6.55	6.8	6.55	200
1708450200	6.55	0	0.00	6.55	6.55	6.55	0
1708363800	6.55	0	0.00	6.55	6.55	6.55	0
1708104600	6.55	0.25	3.97	6.5	6.55	6.5	816
1708018200	6.3	-0.05	-0.79	6.3	6.3	6.3	16
1707931800	6.35	0	0.00	6.35	6.35	6.35	0
1707845400	6.35	0	0.00	6.35	6.35	6.35	0
1707759000	6.35	0	0.00	6.35	6.35	6.35	0
1707499800	6.35	0	0.00	6.35	6.35	6.35	0
1707413400	6.35	0	0.00	6.35	6.35	6.35	0
1707327000	6.35	0	0.00	6.35	6.35	6.35	0
1707240600	6.35	-0.45	-6.62	6.35	6.35	6.35	1157
1707154200	6.8	0.5	7.94	6.7	6.8	6.7	125
1706895000	6.3	0	0.00	6.3	6.3	6.3	80
1706808600	6.3	0	0.00	6.3	6.3	6.3	56
1706722200	6.3	0	0.00	6.3	6.3	6.3	0
1706635800	6.3	0.3	5.00	6.3	6.3	6.3	210
1706549400	6	0	0.00	6	6	6	0
1706290200	6	0	0.00	6	6	6	730
1706203800	6	0	0.00	6	6	6	0
1706117400	6	0.1	1.69	6	6	6	84
1706031000	5.9	0	0.00	5.9	5.9	5.9	683
1705944600	5.9	0.05	0.85	5.85	5.9	5.85	764
1705685400	5.85	0.05	0.86	5.85	5.85	5.85	33

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions