Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ALAGP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 1.13 | 0.01 | 0.89% | 1.14 | 1.14 | 1.10 | 2,772 |
| May 23 2024 | 1.12 | -0.02 | -1.75% | 1.085 | 1.13 | 1.08 | 4,845 |
| May 22 2024 | 1.14 | -0.02 | -1.72% | 1.15 | 1.21 | 1.10 | 25,007 |
| May 21 2024 | 1.16 | 0.00 | 0.00% | 1.17 | 1.235 | 1.115 | 43,507 |
| May 20 2024 | 1.16 | 0.15 | 14.85% | 1.045 | 1.20 | 1.02 | 68,647 |
| May 17 2024 | 1.01 | -0.03 | -2.42% | 1.035 | 1.05 | 1.01 | 6,473 |
| May 16 2024 | 1.035 | 0.00 | 0.49% | 1.03 | 1.10 | 1.03 | 19,268 |
| May 15 2024 | 1.03 | -0.03 | -2.83% | 1.05 | 1.06 | 1.00 | 26,997 |
| May 14 2024 | 1.06 | -0.09 | -7.83% | 1.15 | 1.15 | 1.04 | 42,224 |
| May 13 2024 | 1.15 | 0.04 | 3.60% | 1.12 | 1.19 | 1.10 | 73,246 |
| May 10 2024 | 1.11 | 0.09 | 8.29% | 1.02 | 1.12 | 1.02 | 40,080 |
| May 09 2024 | 1.025 | -0.02 | -1.44% | 1.04 | 1.085 | 1.015 | 3,464 |
| May 08 2024 | 1.04 | -0.05 | -4.59% | 1.09 | 1.10 | 0.99 | 33,439 |
| May 07 2024 | 1.09 | 0.12 | 12.37% | 0.972 | 1.13 | 0.97 | 101,651 |
| May 06 2024 | 0.97 | 0.00 | 0.00% | 0.972 | 0.972 | 0.924 | 5,152 |
| May 03 2024 | 0.97 | 0.05 | 5.43% | 0.97 | 0.98 | 0.912 | 18,047 |
| May 02 2024 | 0.92 | -0.01 | -1.08% | 0.98 | 0.98 | 0.92 | 2,713 |
| Apr 30 2024 | 0.93 | 0.03 | 3.33% | 0.902 | 0.99 | 0.902 | 22,391 |
| Apr 29 2024 | 0.90 | 0.006 | 0.67% | 0.90 | 0.968 | 0.882 | 16,390 |
| Apr 26 2024 | 0.894 | -0.01 | -1.11% | 0.90 | 0.90 | 0.888 | 5,559 |
| Apr 25 2024 | 0.904 | -0.036 | -3.83% | 0.944 | 0.946 | 0.904 | 5,028 |
| Apr 24 2024 | 0.94 | 0.002 | 0.21% | 0.934 | 0.942 | 0.934 | 3,140 |
| Apr 23 2024 | 0.938 | 0.00 | 0.00% | 0.89 | 0.938 | 0.89 | 3,899 |
| Apr 22 2024 | 0.938 | 0.018 | 1.96% | 0.958 | 0.958 | 0.888 | 5,736 |
| Apr 19 2024 | 0.92 | -0.046 | -4.76% | 0.91 | 0.958 | 0.91 | 1,484 |
| Apr 18 2024 | 0.966 | 0.00 | 0.00% | 0.92 | 0.966 | 0.912 | 2,663 |
| Apr 17 2024 | 0.966 | 0.026 | 2.77% | 0.94 | 0.968 | 0.88 | 7,174 |
| Apr 16 2024 | 0.94 | -0.026 | -2.69% | 0.986 | 0.986 | 0.922 | 2,996 |
| Apr 15 2024 | 0.966 | -0.026 | -2.62% | 0.992 | 0.998 | 0.90 | 13,395 |
| Apr 12 2024 | 0.992 | -0.008 | -0.80% | 1.00 | 1.00 | 0.922 | 8,836 |
| Apr 11 2024 | 1.00 | 0.00 | 0.00% | 0.95 | 1.00 | 0.95 | 3,795 |
| Apr 10 2024 | 1.00 | 0.042 | 4.38% | 0.966 | 1.00 | 0.918 | 16,942 |
| Apr 09 2024 | 0.958 | -0.028 | -2.84% | 0.986 | 1.00 | 0.90 | 25,091 |
| Apr 08 2024 | 0.986 | 0.024 | 2.49% | 0.962 | 1.00 | 0.962 | 5,301 |
| Apr 05 2024 | 0.962 | -0.063 | -6.15% | 0.984 | 1.025 | 0.956 | 6,778 |
| Apr 04 2024 | 1.025 | -0.03 | -2.84% | 1.05 | 1.05 | 0.98 | 5,722 |
| Apr 03 2024 | 1.055 | 0.02 | 1.93% | 1.00 | 1.08 | 0.976 | 7,502 |
| Apr 02 2024 | 1.035 | 0.09 | 9.41% | 0.946 | 1.04 | 0.946 | 10,545 |
| Mar 28 2024 | 0.946 | 0.00 | 0.00% | 0.95 | 0.996 | 0.92 | 7,234 |
| Mar 27 2024 | 0.946 | -0.018 | -1.87% | 0.96 | 0.996 | 0.902 | 18,385 |
| Mar 26 2024 | 0.964 | -0.096 | -9.06% | 1.06 | 1.06 | 0.96 | 36,655 |
| Mar 25 2024 | 1.06 | -0.04 | -3.20% | 1.06 | 1.095 | 1.06 | 15,059 |
| Mar 22 2024 | 1.095 | -0.03 | -2.23% | 1.10 | 1.10 | 1.065 | 4,780 |
| Mar 21 2024 | 1.12 | 0.03 | 2.75% | 1.08 | 1.13 | 1.06 | 4,927 |
| Mar 20 2024 | 1.09 | -0.05 | -4.39% | 1.13 | 1.145 | 1.06 | 8,991 |
| Mar 19 2024 | 1.14 | 0.02 | 1.79% | 1.135 | 1.16 | 1.095 | 3,281 |
| Mar 18 2024 | 1.12 | 0.01 | 0.90% | 1.17 | 1.17 | 1.11 | 2,247 |
| Mar 15 2024 | 1.11 | -0.04 | -3.48% | 1.115 | 1.20 | 1.095 | 21,141 |
| Mar 14 2024 | 1.15 | -0.01 | -0.86% | 1.14 | 1.17 | 1.095 | 3,555 |
| Mar 13 2024 | 1.16 | 0.03 | 3.11% | 1.125 | 1.175 | 1.095 | 7,872 |
| Mar 12 2024 | 1.125 | 0.00 | 0.45% | 1.18 | 1.18 | 1.12 | 632 |
| Mar 11 2024 | 1.12 | -0.03 | -2.61% | 1.16 | 1.17 | 1.12 | 6,181 |
| Mar 08 2024 | 1.15 | 0.00 | 0.00% | 1.19 | 1.19 | 1.10 | 12,112 |
| Mar 07 2024 | 1.15 | -0.16 | -12.21% | 1.315 | 1.315 | 1.07 | 60,393 |
| Mar 06 2024 | 1.31 | -0.02 | -1.50% | 1.32 | 1.32 | 1.26 | 4,643 |
| Mar 05 2024 | 1.33 | 0.01 | 0.76% | 1.34 | 1.345 | 1.25 | 5,176 |
| Mar 04 2024 | 1.32 | 0.03 | 1.93% | 1.29 | 1.33 | 1.28 | 5,022 |
| Mar 01 2024 | 1.295 | 0.04 | 3.60% | 1.30 | 1.34 | 1.24 | 7,389 |
| Feb 29 2024 | 1.25 | -0.11 | -8.09% | 1.29 | 1.33 | 1.25 | 10,406 |
| Feb 28 2024 | 1.36 | 0.00 | 0.00% | 1.36 | 1.36 | 1.36 | 0.00 |
| Feb 27 2024 | 1.36 | 0.01 | 0.74% | 1.35 | 1.37 | 1.30 | 4,251 |
| Feb 26 2024 | 1.35 | -0.05 | -3.57% | 1.40 | 1.40 | 1.315 | 3,756 |
