ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Interactive Brokers

Interactive Brokers
Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P 500
5,277.51
0.80%
US Tech 100
18,064.80
0.02%
Dow Jones
38,686.32
1.51%
Brent Oil
81.295
0.00%
Bitcoin
67,745.56
0.03%
Registration Strip Icon for tools Level up your trading with our powerful tools and real-time insights all in one place.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. AMEX
  6. Ault Alliance Inc (AULT)

  7. Ault Alliance Inc (AULT) Historical

AULT Ault Alliance Inc

0.329
-0.00709 (-2.11%)
May 31 2024 - Closed
Delayed by 15 minutes

AULT Historical Prices

Date Close Change Change (%) Open High Low Volume
May 31 2024 0.3399 0.00381 1.13% 0.3435 0.3689 0.3258 3,062,312
May 30 2024 0.336089 0.00609 1.85% 0.3392 0.3479 0.3201 1,446,559
May 29 2024 0.33 -0.0313 -8.66% 0.36 0.360985 0.316 2,775,794
May 28 2024 0.3613 -0.0157 -4.16% 0.3774 0.3774 0.3545 558,154
May 24 2024 0.377 0.0005 0.13% 0.3769 0.385 0.3523 2,207,615
May 23 2024 0.376499 0.0039 1.05% 0.37 0.3927 0.3537 3,230,269
May 22 2024 0.372599 -0.098 -20.82% 0.40 0.4203 0.3399 12,197,334
May 21 2024 0.4706 0.0782 19.93% 0.50 0.579 0.41 50,009,364
May 20 2024 0.3924 0.0075 1.95% 0.4006 0.4133 0.3616 5,405,452
May 17 2024 0.3849 0.0358 10.25% 0.3606 0.4499 0.3564 6,982,062
May 16 2024 0.3491 0.0111 3.28% 0.3423 0.394 0.3331 5,275,835
May 15 2024 0.338 -0.021 -5.85% 0.359 0.359 0.3321 1,153,945
May 14 2024 0.359 0.011 3.16% 0.341 0.359 0.3358 1,429,576
May 13 2024 0.348 -0.00395 -1.12% 0.352 0.3655 0.3426 1,142,951
May 10 2024 0.35195 -0.02005 -5.39% 0.375 0.375 0.3469 736,332
May 09 2024 0.372 0.0108 2.99% 0.3568 0.374 0.3241 961,789
May 08 2024 0.3612 0.00 0.00% 0.364 0.3712 0.353 1,088,344
May 07 2024 0.3612 0.0237 7.02% 0.3377 0.378 0.3301 2,667,370
May 06 2024 0.3375 0.005 1.50% 0.3324 0.3398 0.3263 931,519
May 03 2024 0.3325 0.0025 0.76% 0.3361 0.3361 0.3171 1,033,891
May 02 2024 0.33 0.0378 12.94% 0.2928 0.3335 0.2801 3,580,545
May 01 2024 0.2922 -0.0032 -1.08% 0.2936 0.2954 0.2903 652,023
Apr 30 2024 0.2954 0.00 0.00% 0.2955 0.3039 0.285 1,157,068
Apr 29 2024 0.2954 0.0114 4.01% 0.2982 0.3254 0.2886 2,859,205
Apr 26 2024 0.283999 0.0051 1.83% 0.2788 0.2869 0.2746 1,185,236
Apr 25 2024 0.2789 -0.02 -6.69% 0.2993 0.31 0.2783 1,448,952
Apr 24 2024 0.2989 -0.018 -5.68% 0.3041 0.3041 0.289 1,234,794
Apr 23 2024 0.3169 0.0194 6.52% 0.287 0.3169 0.281 1,826,655
Apr 22 2024 0.2975 -0.0065 -2.14% 0.2957 0.304 0.268 3,773,790
Apr 19 2024 0.304 0.0619 25.57% 0.32 0.3835 0.28 56,867,521
Apr 18 2024 0.2421 -0.0202 -7.70% 0.265 0.265 0.2206 2,498,067
Apr 17 2024 0.2623 -0.0263 -9.11% 0.2918 0.2996 0.2618 1,803,587
Apr 16 2024 0.2886 0.0107 3.85% 0.2779 0.2987 0.261 1,098,369
Apr 15 2024 0.2779 -0.0518 -15.71% 0.3249 0.3318 0.256 2,125,853
Apr 12 2024 0.3297 -0.019 -5.45% 0.3401 0.3483 0.3228 1,893,759
Apr 11 2024 0.3487 -0.01204 -3.34% 0.3606 0.3648 0.3401 1,998,048
Apr 10 2024 0.360741 -0.00076 -0.21% 0.3615 0.37 0.3603 793,489
Apr 09 2024 0.3615 -0.0134 -3.57% 0.3686 0.3723 0.3615 1,013,314
Apr 08 2024 0.3749 0.0141 3.91% 0.37 0.39 0.3633 2,255,322
Apr 05 2024 0.3608 -0.0017 -0.47% 0.361 0.3659 0.36 873,363
Apr 04 2024 0.3625 -0.0006 -0.17% 0.3669 0.372 0.36 1,120,432
Apr 03 2024 0.3631 -0.0047 -1.28% 0.373 0.3745 0.36 1,418,296
Apr 02 2024 0.3678 -0.0022 -0.59% 0.3725 0.3733 0.3615 1,006,413
Apr 01 2024 0.37 -0.0071 -1.88% 0.3836 0.3836 0.3655 1,163,364
Mar 28 2024 0.3771 0.0152 4.20% 0.3618 0.39 0.36 2,289,534
Mar 27 2024 0.3619 -0.0031 -0.85% 0.3716 0.375 0.3586 1,618,744
Mar 26 2024 0.365 -0.009 -2.41% 0.372 0.38 0.3595 1,672,498
Mar 25 2024 0.374 0.013 3.60% 0.3662 0.379 0.357 2,359,498
Mar 22 2024 0.361 -0.0059 -1.61% 0.375 0.3789 0.3465 3,197,852
Mar 21 2024 0.3669 -0.0129 -3.40% 0.3735 0.3802 0.363 2,998,796
Mar 20 2024 0.3798 0.0119 3.23% 0.3864 0.3958 0.362 5,865,905
Mar 19 2024 0.3679 -0.0299 -7.52% 0.4083 0.4083 0.361 4,952,796
Mar 18 2024 0.3978 -0.0352 -8.13% 0.425 0.425 0.3901 5,813,487
Mar 15 2024 0.433 0.003 0.70% 0.4185 0.455 0.4185 2,309,860
Mar 14 2024 0.43 -0.048 -10.04% 0.4457 0.4578 0.4113 4,603,132
Mar 13 2024 0.478 0.088 22.56% 0.4321 0.546 0.420501 24,442,734
Mar 12 2024 0.39 -0.0541 -12.18% 0.475 0.485 0.3774 10,956,268
Mar 11 2024 0.4441 0.0515 13.12% 0.415 0.50 0.4081 19,866,379
Mar 08 2024 0.3926 0.0006 0.15% 0.40 0.431 0.385 5,744,408
Mar 07 2024 0.392 -0.008 -2.00% 0.4071 0.4095 0.38 2,473,405
Mar 06 2024 0.40 -0.0002 -0.05% 0.4067 0.4215 0.39085 2,678,679
Mar 05 2024 0.4002 -0.0031 -0.77% 0.405 0.415 0.3908 2,467,669
Mar 04 2024 0.4033 -0.0546 -11.92% 0.4478 0.449 0.40 3,986,995

Your Recent History

AMEX
AULT
Ault Alliance
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

United States
Company
Business
Popular
Get The App
App Store
Google Play

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

© 2024 ADVFN PLC - All Rights Reserved