Aalberts Industries

AALB
🏛️ 영국 →
28.16
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 39.32 39.50 39.32 39.35 0.0M
2023-12-28 39.68 39.68 39.22 39.59 0.0M
2023-12-27 39.29 39.68 39.29 39.52 0.0M
2023-12-22 38.86 39.31 38.86 39.12 0.2M
2023-12-21 39.20 39.63 39.11 39.12 0.0M
2023-12-20 39.73 39.73 39.30 39.71 0.0M
2023-12-19 39.51 39.73 39.25 39.72 0.1M
2023-12-18 39.42 39.86 39.09 39.62 0.1M
2023-12-15 40.03 40.28 39.75 40.22 0.1M
2023-12-14 38.54 39.53 38.39 38.77 0.1M
2023-12-13 37.50 38.02 37.50 37.91 0.0M
2023-12-12 38.35 38.43 37.45 37.91 0.1M
2023-12-11 37.36 37.74 37.19 37.26 0.1M
2023-12-08 36.76 37.71 36.64 36.74 0.1M
2023-12-07 37.53 37.53 36.59 36.83 0.0M
2023-12-06 36.36 37.13 36.36 36.46 0.1M
2023-12-05 35.85 36.37 35.71 35.82 0.1M
2023-12-04 36.72 36.81 35.83 36.55 0.0M
2023-12-01 36.69 36.69 36.01 36.38 0.1M
2023-11-30 36.47 36.47 36.12 36.40 0.1M
2023-11-29 35.11 36.29 35.11 35.61 0.1M
2023-11-28 35.74 35.74 35.00 35.60 0.0M
2023-11-27 36.23 36.40 35.92 36.29 0.0M
2023-11-24 35.59 36.17 35.59 35.95 0.1M
2023-11-23 35.78 36.09 35.78 35.82 0.0M
2023-11-22 35.96 35.97 35.59 35.94 0.1M
2023-11-21 36.43 36.76 35.99 36.67 0.1M
2023-11-20 36.57 36.57 36.09 36.30 0.1M
2023-11-17 35.89 36.50 35.88 36.33 0.0M
2023-11-16 37.02 37.02 36.00 36.67 0.1M
2023-11-15 36.31 37.09 35.95 35.95 0.1M
2023-11-14 34.74 35.89 34.55 34.70 0.4M
2023-11-13 33.95 34.64 33.93 33.98 0.1M
2023-11-10 33.55 33.76 33.20 33.47 0.2M
2023-11-09 32.87 34.10 32.56 32.84 0.1M
2023-11-08 31.79 32.59 31.79 31.83 0.1M
2023-11-07 31.45 32.10 31.42 31.42 0.1M
2023-11-06 32.34 32.35 31.66 32.35 0.0M
2023-11-03 31.18 32.37 31.03 31.22 0.1M
2023-11-02 29.70 31.00 29.70 29.75 0.2M
2023-11-01 29.62 29.62 29.05 29.52 0.1M
2023-10-31 29.45 29.64 29.12 29.21 0.0M
2023-10-30 29.41 29.54 29.14 29.34 0.0M
2023-10-27 29.46 29.56 29.19 29.34 0.0M
2023-10-26 29.13 29.41 28.84 28.91 0.0M
2023-10-25 29.91 29.98 29.30 29.98 0.0M
2023-10-24 30.32 30.51 29.85 30.27 0.1M
2023-10-23 29.96 30.21 29.61 29.95 0.0M
2023-10-20 30.11 30.21 29.88 30.05 0.4M
2023-10-19 30.36 31.52 30.32 31.52 0.1M
2023-10-18 31.96 31.96 30.59 31.52 0.1M
2023-10-17 31.36 31.79 31.27 31.27 0.0M
2023-10-16 31.32 31.84 31.31 31.41 0.1M
2023-10-13 31.91 32.38 31.28 32.27 0.1M
2023-10-12 33.62 33.69 33.08 33.60 0.6M
2023-10-11 33.11 33.74 33.11 33.20 0.1M
2023-10-10 33.02 33.47 33.02 33.27 0.0M
2023-10-09 33.04 33.28 32.74 33.02 0.2M
2023-10-06 33.30 33.51 32.99 33.28 0.0M
2023-10-05 33.04 33.48 33.02 33.12 0.1M
2023-10-04 33.35 33.65 32.90 33.25 0.1M
2023-10-03 33.74 34.10 33.69 33.81 0.0M
2023-10-02 34.91 35.06 33.92 34.92 0.0M
2023-09-29 34.76 35.19 34.69 34.70 0.1M
2023-09-28 34.31 34.50 33.87 34.45 0.0M
2023-09-27 34.97 35.28 34.33 34.98 0.0M
2023-09-26 35.13 35.48 34.87 35.05 0.0M
2023-09-25 35.77 35.83 35.27 35.41 0.0M
2023-09-22 35.95 36.08 35.80 35.87 0.0M
2023-09-21 36.30 36.30 35.92 36.25 0.0M
2023-09-20 36.23 36.84 36.12 36.24 0.1M
2023-09-19 36.19 36.47 35.98 36.20 0.2M
2023-09-18 36.98 36.98 36.33 36.92 0.0M
2023-09-15 36.73 37.13 36.68 36.74 0.1M
2023-09-14 35.81 36.38 35.70 35.89 0.0M
2023-09-13 36.23 36.23 35.91 35.98 0.0M
2023-09-12 36.90 37.02 36.06 37.02 0.0M
2023-09-11 37.00 37.31 36.78 36.98 0.1M
2023-09-08 37.34 37.41 36.40 37.38 0.0M
2023-09-07 37.78 38.07 37.16 37.87 0.0M
2023-09-06 37.79 38.35 37.79 37.84 0.0M
2023-09-05 38.22 38.42 37.99 38.23 0.0M
2023-09-04 38.49 38.81 38.44 38.66 0.0M
2023-09-01 38.14 38.51 38.14 38.26 0.0M
2023-08-31 38.10 38.57 38.10 38.21 0.0M
2023-08-30 38.08 38.28 37.92 38.07 0.1M
2023-08-29 38.01 38.16 37.72 37.84 0.0M
2023-08-25 36.70 37.28 36.70 36.76 0.0M
2023-08-24 37.65 37.84 36.92 37.70 0.0M
2023-08-23 37.42 37.54 37.20 37.30 0.0M
2023-08-22 36.89 37.28 36.78 36.92 0.1M
2023-08-21 36.89 37.10 36.82 36.98 0.2M
2023-08-18 37.19 37.23 36.88 37.12 0.4M
2023-08-17 38.34 38.34 37.51 38.20 0.1M
2023-08-16 38.93 39.32 38.74 38.95 0.0M
2023-08-15 39.55 39.97 39.03 39.97 0.2M
2023-08-14 39.97 39.99 39.67 39.80 0.0M
2023-08-11 40.13 40.18 39.72 40.05 0.0M
2023-08-10 40.46 40.61 40.06 40.28 0.0M
2023-08-09 40.18 40.41 40.04 40.13 0.0M
2023-08-08 39.99 40.21 39.61 39.86 0.0M
2023-08-07 40.30 40.49 40.09 40.45 0.0M
2023-08-04 40.41 40.72 40.18 40.46 0.0M
2023-08-03 40.26 40.73 40.26 40.30 0.1M
2023-08-02 40.28 40.72 40.10 40.22 0.1M
2023-08-01 40.97 41.31 40.82 40.82 0.2M
2023-07-31 40.93 41.10 40.75 40.91 0.0M
2023-07-28 40.64 41.25 40.39 41.19 0.1M
2023-07-27 39.63 40.88 39.55 39.98 0.1M
2023-07-26 39.44 39.49 38.80 39.49 0.0M
2023-07-25 39.34 39.68 39.16 39.55 0.1M
2023-07-24 38.98 39.46 38.98 39.02 0.3M
2023-07-21 38.92 39.33 38.75 38.91 0.5M
2023-07-20 39.22 39.52 38.93 39.10 0.1M
2023-07-19 39.00 39.37 38.89 39.06 0.1M
2023-07-18 38.39 38.79 38.26 38.26 0.2M
2023-07-17 38.37 38.73 38.19 38.19 0.0M
2023-07-14 38.89 39.19 38.56 38.56 0.0M
2023-07-13 39.32 39.59 39.09 39.33 0.1M
2023-07-12 38.39 39.78 38.14 38.40 0.1M
2023-07-11 37.80 38.34 37.57 37.81 0.0M
2023-07-10 37.25 37.59 37.12 37.12 0.1M
2023-07-07 37.04 37.48 36.80 36.87 0.0M
2023-07-06 37.30 37.48 36.74 37.37 0.0M
2023-07-05 37.93 38.10 37.70 38.03 0.2M
2023-07-04 38.36 38.43 37.91 38.30 0.1M
2023-07-03 38.90 39.11 38.45 38.94 0.1M
2023-06-30 38.14 38.55 37.98 38.15 0.0M
2023-06-29 38.29 38.43 37.83 38.43 0.0M
2023-06-28 38.09 38.56 37.97 38.04 0.1M
2023-06-27 37.63 37.68 37.20 37.67 0.0M
2023-06-26 37.73 37.73 36.77 37.63 0.1M
2023-06-23 37.24 37.67 37.06 37.06 0.0M
2023-06-22 36.84 37.52 36.73 36.73 0.1M
2023-06-21 38.50 38.50 37.37 38.38 0.1M
2023-06-20 39.30 39.30 38.33 39.20 0.2M
2023-06-19 40.03 40.07 39.29 39.82 0.1M
2023-06-16 40.61 40.79 40.53 40.53 0.2M
2023-06-15 41.31 41.69 40.33 41.35 0.1M
2023-06-14 41.54 41.86 41.48 41.48 0.1M
2023-06-13 41.19 41.59 41.15 41.23 0.1M
2023-06-12 40.78 41.00 40.64 40.68 0.1M
2023-06-09 40.70 40.70 40.42 40.61 0.0M
2023-06-08 40.27 40.91 40.27 40.38 0.2M
2023-06-07 40.25 40.91 40.23 40.64 0.1M
2023-06-06 40.46 40.80 40.38 40.38 0.0M
2023-06-05 40.75 40.89 40.19 40.73 0.0M
2023-06-02 40.22 40.43 40.13 40.20 0.1M
2023-06-01 39.80 39.85 39.50 39.85 0.1M
2023-05-31 39.45 39.94 39.37 39.87 2.1M
2023-05-30 40.22 40.42 39.98 40.23 0.0M
2023-05-26 40.79 41.80 40.77 40.77 0.1M
2023-05-25 40.79 40.90 40.10 40.72 0.1M
2023-05-24 43.28 43.28 40.75 40.97 0.3M
2023-05-23 44.56 45.11 44.41 44.60 0.1M
2023-05-22 44.03 44.69 43.89 43.95 0.1M
2023-05-19 43.42 44.40 43.41 43.41 0.1M
2023-05-18 42.54 42.99 42.52 42.52 0.0M
2023-05-17 42.17 42.46 42.08 42.08 0.0M
2023-05-16 42.54 42.61 41.98 42.48 0.1M
2023-05-15 42.32 42.58 42.31 42.35 0.0M
2023-05-12 41.94 42.26 41.86 41.95 0.0M
2023-05-11 42.09 42.09 41.67 42.03 0.0M
2023-05-10 42.22 42.37 41.63 42.19 0.0M
2023-05-09 41.87 42.10 41.52 41.89 0.1M
2023-05-05 41.42 42.08 41.14 41.20 0.1M
2023-05-04 41.54 41.69 41.20 41.30 0.0M
2023-05-03 41.64 41.83 41.47 41.51 0.0M
2023-05-02 41.89 41.89 41.27 41.87 0.0M
2023-04-28 41.86 41.88 41.08 41.80 0.0M
2023-04-27 40.80 41.77 40.62 40.65 0.1M
2023-04-26 41.23 41.27 40.52 41.27 0.0M
2023-04-25 42.07 42.07 41.46 41.89 0.0M
2023-04-24 41.55 42.21 41.55 41.73 0.0M
2023-04-21 42.04 42.04 41.22 42.02 0.1M
2023-04-20 42.12 42.19 41.61 42.07 0.1M
2023-04-19 42.28 42.28 41.82 42.01 0.0M
2023-04-18 42.50 42.69 42.32 42.51 0.0M
2023-04-17 42.18 42.53 42.16 42.28 0.1M
2023-04-14 41.80 42.52 41.75 41.81 0.0M
2023-04-13 41.96 42.25 41.65 42.03 0.0M
2023-04-12 41.60 42.00 41.23 41.67 0.1M
2023-04-11 41.57 41.76 41.28 41.76 0.1M
2023-04-06 40.95 41.37 40.67 41.17 0.0M
2023-04-05 42.33 42.35 40.42 40.42 0.1M
2023-04-04 43.30 43.45 42.61 42.68 0.0M
2023-04-03 43.05 43.16 42.67 43.16 0.1M
2023-03-31 43.32 43.56 42.96 43.42 0.1M
2023-03-30 42.67 43.38 42.64 42.72 0.1M
2023-03-29 42.23 42.30 41.93 42.22 0.1M
2023-03-28 42.57 42.64 41.51 42.52 0.3M
2023-03-27 41.96 42.27 41.51 41.95 0.1M
2023-03-24 42.91 42.91 41.16 42.84 0.2M
2023-03-23 43.06 43.38 42.90 43.17 0.1M
2023-03-22 43.81 43.92 43.40 43.66 0.1M
2023-03-21 43.49 44.26 43.43 43.43 0.0M
2023-03-20 41.45 42.95 40.68 41.42 0.1M
2023-03-17 43.39 43.60 41.77 43.30 0.1M
2023-03-16 42.67 42.92 41.73 42.62 0.2M
2023-03-15 43.86 43.86 41.83 42.35 0.1M
2023-03-14 43.45 44.52 43.11 43.51 0.1M
2023-03-13 45.36 45.36 43.24 45.30 0.1M
2023-03-10 44.98 45.63 44.97 45.21 0.1M
2023-03-09 45.85 46.28 45.63 45.84 0.0M
2023-03-08 45.75 46.09 45.64 45.72 0.1M
2023-03-07 46.65 47.07 46.20 46.72 0.1M
2023-03-06 47.58 47.58 46.93 47.55 0.0M
2023-03-03 47.23 47.46 46.89 47.26 0.1M
2023-03-02 46.81 47.05 46.32 46.92 0.1M
2023-03-01 46.33 47.31 46.26 46.31 0.4M
2023-02-28 46.31 46.33 45.45 46.26 0.1M
2023-02-27 46.45 46.84 46.35 46.52 0.1M
2023-02-24 45.70 46.94 45.67 45.73 0.1M
2023-02-23 47.83 48.52 44.93 45.81 0.1M
2023-02-22 47.26 47.74 46.92 47.16 0.1M
2023-02-21 47.67 48.00 47.41 47.83 0.0M
2023-02-20 47.76 47.97 47.44 47.55 0.1M
2023-02-17 47.63 47.65 46.94 47.12 0.1M
2023-02-16 47.30 47.53 46.83 47.38 0.0M
2023-02-15 46.22 46.87 46.22 46.31 0.0M
2023-02-14 46.49 46.60 45.96 46.51 0.0M
2023-02-13 46.10 46.36 46.05 46.12 0.0M
2023-02-10 47.06 47.06 45.80 46.97 0.1M
2023-02-09 47.34 47.61 47.25 47.52 0.1M
2023-02-08 47.23 47.65 46.56 47.03 0.1M
2023-02-07 46.53 46.79 46.03 46.15 0.1M
2023-02-06 46.90 47.49 46.35 47.16 0.1M
2023-02-03 45.25 45.83 45.06 45.27 0.1M
2023-02-02 44.66 45.64 44.66 44.86 0.1M
2023-02-01 43.52 44.33 43.29 43.29 0.0M
2023-01-31 43.14 43.20 42.73 43.04 0.0M
2023-01-30 43.98 44.06 43.23 44.06 0.0M
2023-01-27 43.82 44.30 43.70 43.72 0.1M
2023-01-26 43.62 43.72 42.96 43.68 0.3M
2023-01-25 43.19 43.28 42.82 43.20 0.0M
2023-01-24 43.20 43.27 42.88 43.06 0.0M
2023-01-23 42.73 43.11 42.64 42.77 0.0M
2023-01-20 42.37 42.51 41.93 42.31 0.3M
2023-01-19 43.20 43.24 42.17 43.09 0.1M
2023-01-18 43.04 43.97 42.82 42.82 0.1M
2023-01-17 42.60 42.94 42.43 42.58 0.0M
2023-01-16 42.46 42.84 42.00 42.77 0.0M
2023-01-13 42.28 42.79 42.28 42.38 0.0M
2023-01-12 42.36 42.45 41.57 42.31 0.1M
2023-01-11 42.39 42.61 42.23 42.34 0.1M
2023-01-10 42.13 42.65 41.77 42.19 0.1M
2023-01-09 41.16 42.65 41.16 41.21 0.1M
2023-01-06 40.37 40.92 39.97 40.27 0.1M
2023-01-05 38.69 39.55 38.67 38.73 0.1M
2023-01-04 37.78 38.83 37.71 37.73 0.3M
2023-01-03 37.00 37.83 37.00 37.06 0.4M