Hot Features
Premium
Register for real-time alerts, custom portfolio, and market movers
ALGEV Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 248.00 | 4.00 | 1.64% | 248.00 | 248.00 | 248.00 | 374 |
| Apr 24 2024 | 244.00 | -2.00 | -0.81% | 244.00 | 244.00 | 244.00 | 322 |
| Apr 23 2024 | 246.00 | 2.00 | 0.82% | 244.00 | 246.00 | 244.00 | 111 |
| Apr 22 2024 | 244.00 | -2.00 | -0.81% | 244.00 | 244.00 | 244.00 | 156 |
| Apr 19 2024 | 246.00 | 2.00 | 0.82% | 246.00 | 246.00 | 246.00 | 17 |
| Apr 18 2024 | 244.00 | 0.00 | 0.00% | 244.00 | 244.00 | 244.00 | 4 |
| Apr 17 2024 | 244.00 | 0.00 | 0.00% | 244.00 | 244.00 | 244.00 | 28 |
| Apr 16 2024 | 244.00 | -2.00 | -0.81% | 244.00 | 244.00 | 244.00 | 63 |
| Apr 15 2024 | 246.00 | 2.00 | 0.82% | 246.00 | 246.00 | 246.00 | 10 |
| Apr 12 2024 | 244.00 | 4.00 | 1.67% | 244.00 | 244.00 | 244.00 | 223 |
| Apr 11 2024 | 240.00 | -4.00 | -1.64% | 240.00 | 240.00 | 240.00 | 134 |
| Apr 10 2024 | 244.00 | 0.00 | 0.00% | 244.00 | 244.00 | 244.00 | 18 |
| Apr 09 2024 | 244.00 | 6.00 | 2.52% | 238.00 | 244.00 | 238.00 | 25 |
| Apr 08 2024 | 238.00 | 2.00 | 0.85% | 236.00 | 238.00 | 236.00 | 59 |
| Apr 05 2024 | 236.00 | -2.00 | -0.84% | 236.00 | 236.00 | 236.00 | 24 |
| Apr 04 2024 | 238.00 | 2.00 | 0.85% | 238.00 | 238.00 | 238.00 | 15 |
| Apr 03 2024 | 236.00 | 0.00 | 0.00% | 236.00 | 236.00 | 236.00 | 6 |
| Apr 02 2024 | 236.00 | 0.00 | 0.00% | 236.00 | 236.00 | 236.00 | 65 |
| Mar 28 2024 | 236.00 | -6.00 | -2.48% | 236.00 | 236.00 | 236.00 | 10 |
| Mar 27 2024 | 242.00 | 2.00 | 0.83% | 242.00 | 242.00 | 242.00 | 2 |
| Mar 26 2024 | 240.00 | 4.00 | 1.69% | 240.00 | 240.00 | 240.00 | 1,114 |
| Mar 25 2024 | 236.00 | 2.00 | 0.85% | 234.00 | 236.00 | 234.00 | 1,065 |
| Mar 22 2024 | 234.00 | 0.00 | 0.00% | 234.00 | 234.00 | 234.00 | 46 |
| Mar 21 2024 | 234.00 | 2.00 | 0.86% | 234.00 | 234.00 | 234.00 | 15 |
| Mar 20 2024 | 232.00 | 0.00 | 0.00% | 232.00 | 232.00 | 232.00 | 20 |
| Mar 19 2024 | 232.00 | 0.00 | 0.00% | 232.00 | 232.00 | 232.00 | 0.00 |
| Mar 18 2024 | 232.00 | 2.00 | 0.87% | 232.00 | 232.00 | 232.00 | 9 |
| Mar 15 2024 | 230.00 | 0.00 | 0.00% | 230.00 | 230.00 | 230.00 | 30 |
| Mar 14 2024 | 230.00 | 0.00 | 0.00% | 230.00 | 230.00 | 230.00 | 7 |
| Mar 13 2024 | 230.00 | -2.00 | -0.86% | 230.00 | 230.00 | 230.00 | 14 |
| Mar 12 2024 | 232.00 | 0.00 | 0.00% | 232.00 | 232.00 | 232.00 | 17 |
| Mar 11 2024 | 232.00 | 0.00 | 0.00% | 232.00 | 232.00 | 232.00 | 0.00 |
| Mar 08 2024 | 232.00 | -2.00 | -0.85% | 232.00 | 232.00 | 232.00 | 10 |
| Mar 07 2024 | 234.00 | 4.00 | 1.74% | 232.00 | 234.00 | 232.00 | 321 |
| Mar 06 2024 | 230.00 | 2.00 | 0.88% | 230.00 | 230.00 | 230.00 | 814 |
| Mar 05 2024 | 228.00 | 0.00 | 0.00% | 228.00 | 228.00 | 228.00 | 135 |
| Mar 04 2024 | 228.00 | 10.00 | 4.59% | 220.00 | 228.00 | 220.00 | 162 |
| Mar 01 2024 | 218.00 | -12.00 | -5.22% | 218.00 | 218.00 | 218.00 | 7 |
| Feb 29 2024 | 230.00 | 0.00 | 0.00% | 228.00 | 230.00 | 228.00 | 91 |
| Feb 28 2024 | 230.00 | 0.00 | 0.00% | 230.00 | 230.00 | 230.00 | 0.00 |
| Feb 27 2024 | 230.00 | 0.00 | 0.00% | 230.00 | 230.00 | 230.00 | 0.00 |
| Feb 26 2024 | 230.00 | 2.00 | 0.88% | 228.00 | 230.00 | 228.00 | 23 |
| Feb 23 2024 | 228.00 | -2.00 | -0.87% | 230.00 | 230.00 | 228.00 | 18 |
| Feb 22 2024 | 230.00 | 2.00 | 0.88% | 228.00 | 230.00 | 228.00 | 12 |
| Feb 21 2024 | 228.00 | 0.00 | 0.00% | 228.00 | 228.00 | 228.00 | 25 |
| Feb 20 2024 | 228.00 | 0.00 | 0.00% | 228.00 | 228.00 | 228.00 | 7 |
| Feb 19 2024 | 228.00 | 0.00 | 0.00% | 228.00 | 228.00 | 228.00 | 80 |
| Feb 16 2024 | 228.00 | -2.00 | -0.87% | 228.00 | 228.00 | 228.00 | 41 |
| Feb 15 2024 | 230.00 | 0.00 | 0.00% | 230.00 | 230.00 | 230.00 | 81 |
| Feb 14 2024 | 230.00 | 0.00 | 0.00% | 228.00 | 230.00 | 228.00 | 12 |
| Feb 13 2024 | 230.00 | 0.00 | 0.00% | 230.00 | 230.00 | 230.00 | 1 |
| Feb 12 2024 | 230.00 | 0.00 | 0.00% | 230.00 | 230.00 | 230.00 | 5 |
| Feb 09 2024 | 230.00 | 4.00 | 1.77% | 230.00 | 230.00 | 230.00 | 3,146 |
| Feb 08 2024 | 226.00 | 2.00 | 0.89% | 226.00 | 226.00 | 226.00 | 2 |
| Feb 07 2024 | 224.00 | -2.00 | -0.88% | 224.00 | 224.00 | 224.00 | 84 |
| Feb 06 2024 | 226.00 | 6.00 | 2.73% | 224.00 | 226.00 | 224.00 | 10 |
| Feb 05 2024 | 220.00 | 0.00 | 0.00% | 220.00 | 220.00 | 220.00 | 15 |
| Feb 02 2024 | 220.00 | 2.00 | 0.92% | 220.00 | 220.00 | 220.00 | 55 |
| Feb 01 2024 | 218.00 | 2.00 | 0.93% | 216.00 | 218.00 | 216.00 | 28 |
| Jan 31 2024 | 216.00 | 0.00 | 0.00% | 216.00 | 216.00 | 216.00 | 99 |
| Jan 30 2024 | 216.00 | 6.00 | 2.86% | 218.00 | 218.00 | 216.00 | 34 |
| Jan 29 2024 | 210.00 | -6.00 | -2.78% | 216.00 | 220.00 | 210.00 | 2,464 |
