PAR, ALESA End of Day and Historical Stock Data []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

PAR, ALESA: Ecoslops SA

22 Aug 2025

LAST: 0.8200	CHANGE: 0.01	OPEN: 0.7920	HIGH: 0.8400	ASK: 0.0000	VOLUME: 12.2K
LAST: 0.8200	CHG(%): 1.23	PREV: 0.8100	LOW: 0.7920	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
22 Aug 25	0.7920	0.8400	0.7920	0.8200	12.2K
21 Aug 25	0.8200	0.8200	0.8100	0.8100	798
20 Aug 25	0.8300	0.8480	0.7820	0.8480	3.1K
19 Aug 25	0.8200	0.8400	0.8200	0.8400	3.1K
18 Aug 25	0.8200	0.8480	0.7600	0.8480	11.4K
15 Aug 25	0.8200	0.9000	0.8200	0.8600	4.2K
14 Aug 25	0.7800	0.8600	0.7800	0.8600	1.8K
13 Aug 25	0.8680	0.9380	0.8040	0.8200	5K
12 Aug 25	0.8680	0.8680	0.8680	0.8680	70
11 Aug 25	0.8500	0.8900	0.7900	0.7900	2.9K

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICALS

MA5:	0.83
MA10:	0.84
MA20:	0.84
MA50:	0.82
MA100:	0.71
MA200:	0.66
STO9:	7.81
STO14:	45.37
RSI14:	51.62
WPR14:	-32.88
MTM14:	-0.03
ROC14:	-0.04
ATR:	0.08
Week High:	0.90
Week Low:	0.76
Month High:	0.99
Month Low:	0.72
Year High:	1.19
Year Low:	0.31
Volatility:	19.01

RECENT SPLITS

Date	Ratio
05 Oct 2017	614-605