Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ALAUD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 4.36 | -0.04 | -0.91% | 4.40 | 4.40 | 4.36 | 272 |
| May 30 2024 | 4.40 | 0.04 | 0.92% | 4.36 | 4.40 | 4.36 | 531 |
| May 29 2024 | 4.36 | 0.00 | 0.00% | 4.36 | 4.36 | 4.28 | 566 |
| May 28 2024 | 4.36 | -0.04 | -0.91% | 4.38 | 4.38 | 4.30 | 636 |
| May 27 2024 | 4.40 | 0.02 | 0.46% | 4.38 | 4.40 | 4.32 | 140 |
| May 24 2024 | 4.38 | 0.10 | 2.34% | 4.30 | 4.38 | 4.30 | 528 |
| May 23 2024 | 4.28 | 0.14 | 3.38% | 4.14 | 4.34 | 4.14 | 1,317 |
| May 22 2024 | 4.14 | 0.12 | 2.99% | 4.14 | 4.16 | 4.10 | 2,545 |
| May 21 2024 | 4.02 | 0.12 | 3.08% | 3.86 | 4.02 | 3.86 | 1,065 |
| May 20 2024 | 3.90 | 0.06 | 1.56% | 3.82 | 3.90 | 3.82 | 620 |
| May 17 2024 | 3.84 | -0.02 | -0.52% | 3.90 | 3.90 | 3.84 | 176 |
| May 16 2024 | 3.86 | 0.10 | 2.66% | 3.76 | 3.86 | 3.76 | 749 |
| May 15 2024 | 3.76 | 0.10 | 2.73% | 3.74 | 3.76 | 3.74 | 4 |
| May 14 2024 | 3.66 | 0.00 | 0.00% | 3.66 | 3.66 | 3.66 | 0.00 |
| May 13 2024 | 3.66 | 0.02 | 0.55% | 3.62 | 3.66 | 3.62 | 28 |
| May 10 2024 | 3.64 | 0.06 | 1.68% | 3.58 | 3.64 | 3.58 | 402 |
| May 09 2024 | 3.58 | 0.00 | 0.00% | 3.58 | 3.58 | 3.58 | 1 |
| May 08 2024 | 3.58 | 0.04 | 1.13% | 3.54 | 3.58 | 3.54 | 90 |
| May 07 2024 | 3.54 | -0.24 | -6.35% | 3.78 | 3.78 | 3.54 | 1,275 |
| May 06 2024 | 3.78 | 0.08 | 2.16% | 3.70 | 3.78 | 3.70 | 484 |
| May 03 2024 | 3.70 | 0.00 | 0.00% | 3.70 | 3.70 | 3.70 | 1 |
| May 02 2024 | 3.70 | 0.02 | 0.54% | 3.68 | 3.70 | 3.68 | 412 |
| Apr 30 2024 | 3.68 | 0.06 | 1.66% | 3.62 | 3.74 | 3.62 | 490 |
| Apr 29 2024 | 3.62 | -0.04 | -1.09% | 3.66 | 3.66 | 3.62 | 102 |
| Apr 26 2024 | 3.66 | -0.04 | -1.08% | 3.70 | 3.70 | 3.62 | 201 |
| Apr 25 2024 | 3.70 | 0.00 | 0.00% | 3.70 | 3.70 | 3.66 | 156 |
| Apr 24 2024 | 3.70 | 0.04 | 1.09% | 3.66 | 3.70 | 3.66 | 262 |
| Apr 23 2024 | 3.66 | 0.02 | 0.55% | 3.66 | 3.66 | 3.66 | 527 |
| Apr 22 2024 | 3.64 | -0.02 | -0.55% | 3.66 | 3.66 | 3.62 | 52 |
| Apr 19 2024 | 3.66 | 0.00 | 0.00% | 3.66 | 3.66 | 3.66 | 1 |
| Apr 18 2024 | 3.66 | 0.04 | 1.10% | 3.62 | 3.68 | 3.62 | 283 |
| Apr 17 2024 | 3.62 | 0.00 | 0.00% | 3.62 | 3.66 | 3.62 | 125 |
| Apr 16 2024 | 3.62 | 0.00 | 0.00% | 3.62 | 3.62 | 3.62 | 508 |
| Apr 15 2024 | 3.62 | 0.00 | 0.00% | 3.62 | 3.66 | 3.62 | 79 |
| Apr 12 2024 | 3.62 | 0.04 | 1.12% | 3.60 | 3.62 | 3.54 | 160 |
| Apr 11 2024 | 3.58 | 0.12 | 3.47% | 3.46 | 3.58 | 3.46 | 138 |
| Apr 10 2024 | 3.46 | -0.08 | -2.26% | 3.54 | 3.54 | 3.46 | 151 |
| Apr 09 2024 | 3.54 | 0.00 | 0.00% | 3.54 | 3.54 | 3.54 | 51 |
| Apr 08 2024 | 3.54 | 0.04 | 1.14% | 3.50 | 3.54 | 3.46 | 137 |
| Apr 05 2024 | 3.50 | -0.44 | -11.17% | 3.94 | 4.30 | 3.22 | 17,439 |
| Apr 04 2024 | 3.94 | -0.04 | -1.01% | 3.98 | 3.98 | 3.94 | 65 |
| Apr 03 2024 | 3.98 | 0.02 | 0.51% | 3.96 | 3.98 | 3.96 | 1,378 |
| Apr 02 2024 | 3.96 | 0.06 | 1.54% | 3.96 | 3.96 | 3.96 | 30 |
| Mar 28 2024 | 3.90 | 0.00 | 0.00% | 3.90 | 3.90 | 3.90 | 301 |
| Mar 27 2024 | 3.90 | 0.06 | 1.56% | 3.84 | 3.90 | 3.84 | 272 |
| Mar 26 2024 | 3.84 | -0.12 | -3.03% | 3.88 | 3.88 | 3.77 | 601 |
| Mar 25 2024 | 3.96 | 0.15 | 3.94% | 3.80 | 3.96 | 3.80 | 624 |
| Mar 22 2024 | 3.81 | -0.10 | -2.56% | 3.91 | 3.91 | 3.81 | 216 |
| Mar 21 2024 | 3.91 | 0.01 | 0.26% | 3.91 | 3.91 | 3.91 | 1 |
| Mar 20 2024 | 3.90 | -0.04 | -1.02% | 3.94 | 3.94 | 3.90 | 55 |
| Mar 19 2024 | 3.94 | -0.02 | -0.51% | 3.96 | 3.96 | 3.94 | 51 |
| Mar 18 2024 | 3.96 | 0.12 | 3.13% | 3.84 | 3.96 | 3.84 | 104 |
| Mar 15 2024 | 3.84 | -0.08 | -2.04% | 3.92 | 3.96 | 3.84 | 650 |
| Mar 14 2024 | 3.92 | -0.06 | -1.51% | 3.98 | 3.98 | 3.92 | 135 |
| Mar 13 2024 | 3.98 | -0.06 | -1.49% | 4.04 | 4.04 | 3.96 | 276 |
| Mar 12 2024 | 4.04 | -0.06 | -1.46% | 4.10 | 4.10 | 4.00 | 463 |
| Mar 11 2024 | 4.10 | 0.02 | 0.49% | 4.10 | 4.10 | 4.10 | 203 |
| Mar 08 2024 | 4.08 | 0.08 | 2.00% | 4.00 | 4.09 | 4.00 | 2,858 |
| Mar 07 2024 | 4.00 | -0.01 | -0.25% | 4.00 | 4.00 | 4.00 | 1,955 |
| Mar 06 2024 | 4.01 | -0.11 | -2.67% | 4.12 | 4.12 | 4.01 | 302 |
| Mar 05 2024 | 4.12 | -0.02 | -0.48% | 4.34 | 4.34 | 4.12 | 590 |
