ALU Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 27 2024 | 65.29 | 0.09 | 0.14% | 65.25 | 65.32 | 65.24 | 486,878 |
Mar 26 2024 | 65.20 | 0.02 | 0.03% | 65.16 | 65.21 | 65.09 | 538,938 |
Mar 25 2024 | 65.18 | 0.03 | 0.05% | 65.20 | 65.27 | 65.13 | 1,362,781 |
Mar 22 2024 | 65.15 | -0.04 | -0.06% | 65.14 | 67.01 | 43.51 | 1,219,773 |
Mar 21 2024 | 65.19 | 0.19 | 0.29% | 65.25 | 65.26 | 65.06 | 1,396,754 |
Mar 20 2024 | 65.00 | -0.13 | -0.20% | 65.10 | 65.20 | 65.00 | 731,062 |
Mar 19 2024 | 65.13 | 0.02 | 0.03% | 65.21 | 65.21 | 65.05 | 500,096 |
Mar 18 2024 | 65.11 | 0.00 | 0.00% | 65.05 | 65.28 | 65.05 | 402,530 |
Mar 15 2024 | 65.11 | -0.04 | -0.06% | 65.15 | 65.22 | 65.05 | 1,014,992 |
Mar 14 2024 | 65.15 | -0.09 | -0.14% | 65.24 | 65.27 | 65.13 | 787,152 |
Mar 13 2024 | 65.24 | 0.04 | 0.06% | 65.25 | 65.32 | 65.20 | 918,554 |
Mar 12 2024 | 65.20 | -0.12 | -0.18% | 65.25 | 65.33 | 65.16 | 701,695 |
Mar 11 2024 | 65.32 | 0.11 | 0.17% | 65.20 | 65.32 | 65.20 | 614,810 |
Mar 08 2024 | 65.21 | -0.09 | -0.14% | 65.39 | 65.39 | 65.19 | 903,818 |
Mar 07 2024 | 65.30 | 0.05 | 0.08% | 65.21 | 65.70 | 65.20 | 320,922 |
Mar 06 2024 | 65.25 | 0.02 | 0.03% | 65.15 | 65.31 | 65.05 | 580,430 |
Mar 05 2024 | 65.23 | 0.09 | 0.14% | 65.30 | 65.35 | 65.05 | 1,122,552 |
Mar 04 2024 | 65.14 | -0.07 | -0.11% | 65.20 | 65.30 | 41.50 | 655,082 |
Mar 01 2024 | 65.21 | 0.30 | 0.46% | 65.20 | 65.39 | 65.01 | 745,314 |
Feb 29 2024 | 64.91 | -0.29 | -0.44% | 65.10 | 65.24 | 64.75 | 3,575,505 |
Feb 28 2024 | 65.20 | 0.37 | 0.57% | 65.00 | 65.36 | 64.80 | 1,325,902 |
Feb 27 2024 | 64.83 | -0.37 | -0.57% | 65.00 | 65.20 | 64.10 | 6,271,540 |
Feb 26 2024 | 65.20 | -0.36 | -0.55% | 65.51 | 65.60 | 65.10 | 4,060,834 |
Feb 23 2024 | 65.56 | 0.03 | 0.04% | 65.45 | 65.71 | 65.32 | 927,726 |
Feb 22 2024 | 65.535 | -0.06 | -0.10% | 65.60 | 65.76 | 65.52 | 1,398,574 |
Feb 21 2024 | 65.60 | -0.30 | -0.46% | 65.90 | 66.09 | 65.60 | 2,171,464 |
Feb 20 2024 | 65.90 | -0.01 | -0.02% | 65.95 | 66.03 | 65.82 | 1,861,768 |
Feb 19 2024 | 65.91 | -0.08 | -0.12% | 66.00 | 66.04 | 65.89 | 2,101,129 |
Feb 16 2024 | 65.99 | -0.09 | -0.14% | 65.80 | 66.11 | 42.01 | 3,428,056 |
Feb 15 2024 | 66.08 | 14.95 | 29.24% | 66.86 | 67.00 | 65.63 | 3,029,545 |
Feb 14 2024 | 51.13 | -0.53 | -1.03% | 51.46 | 51.46 | 50.68 | 219,984 |
Feb 13 2024 | 51.66 | -0.89 | -1.69% | 51.51 | 52.23 | 51.20 | 212,743 |
Feb 12 2024 | 52.55 | 1.04 | 2.02% | 51.91 | 53.13 | 51.82 | 238,835 |
Feb 09 2024 | 51.51 | 0.52 | 1.03% | 51.09 | 51.57 | 50.96 | 173,190 |
Feb 08 2024 | 50.985 | 0.51 | 1.00% | 51.39 | 51.39 | 50.60 | 175,752 |
Feb 07 2024 | 50.48 | -0.47 | -0.92% | 50.96 | 51.33 | 50.27 | 271,990 |
Feb 06 2024 | 50.95 | -0.32 | -0.62% | 51.25 | 51.69 | 50.47 | 256,718 |
Feb 05 2024 | 51.27 | -0.67 | -1.29% | 51.92 | 51.97 | 51.07 | 241,052 |
Feb 02 2024 | 51.94 | 2.42 | 4.89% | 49.92 | 51.98 | 49.86 | 460,795 |
Feb 01 2024 | 49.52 | 0.03 | 0.06% | 50.19 | 50.19 | 48.96 | 312,284 |
Jan 31 2024 | 49.49 | 0.09 | 0.18% | 49.38 | 49.58 | 48.26 | 486,083 |
Jan 30 2024 | 49.40 | 0.35 | 0.71% | 49.20 | 50.00 | 49.04 | 336,605 |
Jan 29 2024 | 49.05 | 0.48 | 0.99% | 48.80 | 49.10 | 48.52 | 277,355 |
Jan 25 2024 | 48.57 | 0.39 | 0.81% | 48.80 | 48.80 | 48.08 | 327,649 |
Jan 24 2024 | 48.18 | -0.68 | -1.39% | 48.71 | 48.71 | 47.69 | 292,009 |
Jan 23 2024 | 48.86 | 0.28 | 0.58% | 48.52 | 49.18 | 47.82 | 216,225 |
Jan 22 2024 | 48.58 | 0.28 | 0.58% | 48.90 | 49.36 | 48.43 | 266,877 |
Jan 19 2024 | 48.30 | 1.30 | 2.77% | 47.60 | 48.46 | 40.01 | 378,686 |
Jan 18 2024 | 47.00 | 0.69 | 1.49% | 46.13 | 47.25 | 46.07 | 382,147 |
Jan 17 2024 | 46.31 | 0.35 | 0.76% | 46.12 | 46.49 | 45.98 | 279,409 |
Jan 16 2024 | 45.96 | -0.88 | -1.88% | 46.20 | 46.36 | 45.84 | 373,061 |
Jan 15 2024 | 46.84 | 0.40 | 0.86% | 46.28 | 46.93 | 46.28 | 86,753 |
Jan 12 2024 | 46.44 | 0.35 | 0.76% | 45.76 | 46.52 | 45.30 | 244,639 |
Jan 11 2024 | 46.09 | 0.94 | 2.08% | 45.37 | 46.20 | 45.34 | 358,563 |
Jan 10 2024 | 45.15 | 0.87 | 1.96% | 44.37 | 45.16 | 44.23 | 230,437 |
Jan 09 2024 | 44.28 | 0.91 | 2.10% | 44.29 | 44.59 | 43.89 | 340,547 |
Jan 08 2024 | 43.37 | -0.49 | -1.12% | 44.04 | 44.18 | 43.29 | 227,376 |
Jan 05 2024 | 43.86 | -0.90 | -2.01% | 45.37 | 51.00 | 43.72 | 202,508 |
Jan 04 2024 | 44.76 | -0.12 | -0.27% | 45.49 | 45.49 | 44.48 | 220,550 |
Jan 03 2024 | 44.88 | -1.51 | -3.26% | 45.88 | 45.88 | 44.77 | 219,193 |
Jan 02 2024 | 46.39 | -0.38 | -0.81% | 46.87 | 46.94 | 46.27 | 99,122 |
Dec 29 2023 | 46.77 | -0.23 | -0.49% | 47.00 | 47.08 | 46.03 | 110,148 |