Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
ETFs
Italy
BIT
Common Stock (ALAT)
Common Stock (ALAT) Historical

ALAT Common Stock

16.19

0.35 (2.21%)

Apr 28 2024 - Closed

Delayed by 15 minutes

ALAT Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 26 2024	16.282	0.44	2.78%	15.994	16.282	15.896	1,875
Apr 25 2024	15.842	-0.16	-1.02%	15.922	15.97	15.836	127
Apr 24 2024	16.006	0.02	0.11%	16.138	16.208	16.006	307
Apr 23 2024	15.988	0.03	0.16%	16.072	16.192	15.988	1,547
Apr 22 2024	15.962	0.07	0.43%	15.938	16.056	15.924	2,478
Apr 19 2024	15.894	0.06	0.39%	15.576	15.894	15.508	535
Apr 18 2024	15.832	-0.07	-0.45%	15.722	15.832	15.72	780
Apr 17 2024	15.904	0.13	0.81%	15.682	15.904	15.68	6,917
Apr 16 2024	15.776	-0.42	-2.61%	16.012	16.052	15.776	1,361
Apr 15 2024	16.198	-0.32	-1.95%	16.48	16.48	16.198	30,486
Apr 12 2024	16.52	-0.05	-0.29%	16.61	16.65	16.52	1,668
Apr 11 2024	16.568	-0.09	-0.52%	16.496	16.632	16.496	699
Apr 10 2024	16.654	-0.12	-0.74%	16.898	16.898	16.576	18,558
Apr 09 2024	16.778	0.14	0.87%	16.738	16.792	16.682	1,509
Apr 08 2024	16.634	0.20	1.22%	16.466	16.634	16.424	1,235
Apr 05 2024	16.434	-0.21	-1.25%	16.388	16.542	16.382	4,073
Apr 04 2024	16.642	0.31	1.89%	16.464	16.648	16.412	4,226
Apr 03 2024	16.334	-0.06	-0.34%	16.52	16.52	16.294	1,850
Apr 02 2024	16.39	-0.10	-0.59%	16.50	16.614	16.39	153,728
Mar 28 2024	16.488	0.01	0.08%	16.478	16.55	16.452	428
Mar 27 2024	16.474	0.15	0.92%	16.382	16.474	16.382	2,364
Mar 26 2024	16.324	0.03	0.20%	16.314	16.37	16.25	4,502
Mar 25 2024	16.292	-0.13	-0.80%	16.37	16.37	16.248	4,993
Mar 22 2024	16.424	0.01	0.07%	16.428	16.44	16.32	6,044
Mar 21 2024	16.412	0.18	1.12%	16.31	16.512	16.31	4,666
Mar 20 2024	16.23	0.07	0.43%	16.026	16.24	16.026	4,856
Mar 19 2024	16.16	0.08	0.49%	16.158	16.16	16.038	2,665
Mar 18 2024	16.082	-0.11	-0.65%	16.27	16.30	16.082	16,768
Mar 15 2024	16.188	-0.10	-0.64%	16.114	16.272	16.066	10,793
Mar 14 2024	16.292	0.22	1.38%	16.332	16.342	16.188	5,173
Mar 13 2024	16.07	0.03	0.17%	16.144	16.164	16.07	2,188
Mar 12 2024	16.042	0.10	0.64%	15.972	16.086	15.972	1,312
Mar 11 2024	15.94	-0.08	-0.52%	16.024	16.024	15.836	4,772
Mar 08 2024	16.024	-0.27	-1.68%	16.20	16.20	15.88	9,695
Mar 07 2024	16.298	-0.04	-0.26%	16.236	16.298	16.236	1,737
Mar 06 2024	16.34	0.10	0.59%	16.334	16.374	16.302	2,196
Mar 05 2024	16.244	-0.11	-0.70%	16.188	16.276	16.182	2,827
Mar 04 2024	16.358	0.01	0.06%	16.472	16.472	16.292	6,832
Mar 01 2024	16.348	-0.02	-0.10%	16.372	16.388	16.292	3,077
Feb 29 2024	16.364	-0.11	-0.69%	16.274	16.364	16.224	1,427
Feb 28 2024	16.478	-0.15	-0.91%	16.584	16.688	16.478	9,044
Feb 27 2024	16.63	0.26	1.58%	16.704	16.704	16.424	15,275
Feb 26 2024	16.372	-0.01	-0.06%	16.384	16.458	16.34	5,390
Feb 23 2024	16.382	-0.25	-1.49%	16.738	16.738	16.38	3,084
Feb 22 2024	16.63	-0.07	-0.41%	16.70	16.778	16.63	4,733
Feb 21 2024	16.698	0.00	-0.01%	16.838	16.838	16.628	1,404
Feb 20 2024	16.70	0.12	0.71%	16.568	16.70	16.534	6,093
Feb 19 2024	16.582	-0.04	-0.24%	16.622	16.622	16.522	2,808
Feb 16 2024	16.622	0.16	0.95%	16.496	16.622	16.496	2,354
Feb 15 2024	16.466	-0.03	-0.17%	16.482	16.538	16.46	4,051
Feb 14 2024	16.494	0.25	1.56%	16.30	16.51	16.30	9,895
Feb 13 2024	16.24	-0.36	-2.17%	16.524	16.592	16.24	4,251
Feb 12 2024	16.60	0.19	1.17%	16.492	16.60	16.424	5,798
Feb 09 2024	16.408	-0.11	-0.67%	16.42	16.472	16.324	1,032
Feb 08 2024	16.518	-0.23	-1.36%	16.646	16.698	16.518	3,423
Feb 07 2024	16.746	-0.06	-0.38%	16.782	16.87	16.716	2,839
Feb 06 2024	16.81	0.51	3.13%	16.50	16.81	16.50	2,530
Feb 05 2024	16.30	-0.02	-0.15%	16.40	16.462	16.30	3,092
Feb 02 2024	16.324	-0.20	-1.23%	16.578	16.582	16.324	1,792
Feb 01 2024	16.528	0.16	0.95%	16.34	16.528	16.30	3,295
Jan 31 2024	16.372	0.13	0.79%	16.294	16.386	16.294	1,435
Jan 30 2024	16.244	-0.18	-1.12%	16.45	16.45	16.238	1,818

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