Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
ALLEX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25 2024 | 3.92 | 0.01 | 0.26% | 3.93 | 3.94 | 3.91 | 1,402 |
| Sep 24 2024 | 3.91 | -0.02 | -0.51% | 3.92 | 3.92 | 3.91 | 2,760 |
| Sep 23 2024 | 3.93 | -0.01 | -0.25% | 3.92 | 3.93 | 3.91 | 27,261 |
| Sep 20 2024 | 3.94 | 0.02 | 0.51% | 3.92 | 3.94 | 3.91 | 8,722 |
| Sep 19 2024 | 3.92 | 0.01 | 0.26% | 3.91 | 3.93 | 3.90 | 137,613 |
| Sep 18 2024 | 3.91 | 0.00 | 0.00% | 3.91 | 3.91 | 3.90 | 58,072 |
| Sep 17 2024 | 3.91 | -0.02 | -0.51% | 3.93 | 3.93 | 3.91 | 110,562 |
| Sep 16 2024 | 3.93 | 0.01 | 0.26% | 3.92 | 3.94 | 3.91 | 218,494 |
| Sep 13 2024 | 3.92 | 0.01 | 0.26% | 3.92 | 3.93 | 3.91 | 39,850 |
| Sep 12 2024 | 3.91 | -0.02 | -0.51% | 3.92 | 3.92 | 3.91 | 9,766 |
| Sep 11 2024 | 3.93 | 0.02 | 0.51% | 3.92 | 3.93 | 3.92 | 1,770 |
| Sep 10 2024 | 3.91 | 0.00 | 0.00% | 3.91 | 3.91 | 3.91 | 10,786 |
| Sep 09 2024 | 3.91 | 0.00 | 0.00% | 3.91 | 3.91 | 3.91 | 4,674 |
| Sep 06 2024 | 3.91 | -0.01 | -0.26% | 3.91 | 3.91 | 3.91 | 161 |
| Sep 05 2024 | 3.92 | 0.01 | 0.26% | 3.91 | 3.92 | 3.91 | 5,244 |
| Sep 04 2024 | 3.91 | 0.00 | 0.00% | 3.91 | 3.92 | 3.91 | 6,991 |
| Sep 03 2024 | 3.91 | 0.00 | 0.00% | 3.91 | 3.91 | 3.90 | 50,988 |
| Sep 02 2024 | 3.91 | 0.00 | 0.00% | 3.91 | 3.92 | 3.91 | 3,165 |
| Aug 30 2024 | 3.91 | 0.00 | 0.00% | 3.91 | 3.92 | 3.90 | 11,930 |
| Aug 29 2024 | 3.91 | 0.01 | 0.26% | 3.92 | 3.92 | 3.90 | 24,183 |
| Aug 28 2024 | 3.90 | 0.00 | 0.00% | 3.90 | 3.90 | 3.90 | 2,101 |
| Aug 27 2024 | 3.90 | 0.00 | 0.00% | 3.90 | 3.91 | 3.90 | 4,661 |
| Aug 26 2024 | 3.90 | 0.00 | 0.00% | 3.90 | 3.92 | 3.90 | 3,854 |
| Aug 23 2024 | 3.90 | 0.00 | 0.00% | 3.91 | 3.91 | 3.90 | 14,082 |
| Aug 22 2024 | 3.90 | 0.00 | 0.00% | 3.91 | 3.93 | 3.90 | 1,152 |
| Aug 21 2024 | 3.90 | 0.00 | 0.00% | 3.89 | 3.93 | 3.89 | 2,510 |
| Aug 20 2024 | 3.90 | -0.02 | -0.51% | 3.92 | 3.92 | 3.89 | 1,091 |
| Aug 19 2024 | 3.92 | 0.03 | 0.77% | 3.89 | 3.93 | 3.89 | 35,544 |
| Aug 16 2024 | 3.89 | 0.00 | 0.00% | 3.90 | 3.90 | 3.89 | 15,661 |
| Aug 15 2024 | 3.89 | 0.00 | 0.00% | 3.89 | 3.90 | 3.89 | 28,527 |
| Aug 14 2024 | 3.89 | 0.00 | 0.00% | 3.90 | 3.90 | 3.89 | 1,335 |
| Aug 13 2024 | 3.89 | 0.00 | 0.00% | 3.89 | 3.90 | 3.89 | 1,846 |
| Aug 12 2024 | 3.89 | 0.00 | 0.00% | 3.89 | 3.90 | 3.89 | 11,657 |
| Aug 09 2024 | 3.89 | -0.01 | -0.26% | 3.89 | 3.90 | 3.89 | 12,289 |
| Aug 08 2024 | 3.90 | 0.00 | 0.00% | 3.89 | 3.90 | 3.89 | 3,444 |
| Aug 07 2024 | 3.90 | -0.01 | -0.26% | 3.90 | 3.91 | 3.89 | 14,475 |
| Aug 06 2024 | 3.91 | 0.00 | 0.00% | 3.91 | 3.91 | 3.91 | 0.00 |
| Aug 05 2024 | 3.91 | 0.00 | 0.00% | 3.91 | 3.91 | 3.91 | 0.00 |
| Aug 02 2024 | 3.91 | -0.02 | -0.51% | 3.93 | 3.93 | 3.91 | 13,513 |
| Aug 01 2024 | 3.93 | -0.01 | -0.25% | 3.95 | 3.96 | 3.91 | 19,990 |
| Jul 31 2024 | 3.94 | -0.05 | -1.25% | 3.93 | 3.95 | 3.93 | 4,020 |
| Jul 30 2024 | 3.99 | 0.08 | 2.05% | 3.91 | 3.99 | 3.90 | 112,451 |
| Jul 29 2024 | 3.91 | -0.01 | -0.26% | 3.93 | 3.94 | 3.90 | 18,477 |
| Jul 26 2024 | 3.92 | 0.02 | 0.51% | 3.90 | 3.93 | 3.90 | 16,860 |
| Jul 25 2024 | 3.90 | 0.00 | 0.00% | 3.90 | 3.95 | 3.90 | 60,136 |
| Jul 24 2024 | 3.90 | 0.01 | 0.26% | 3.89 | 3.96 | 3.89 | 71,845 |
| Jul 23 2024 | 3.89 | -0.01 | -0.26% | 3.88 | 3.91 | 3.88 | 113,766 |
| Jul 22 2024 | 3.90 | 0.52 | 15.38% | 3.92 | 3.92 | 3.86 | 276,596 |
| Jul 19 2024 | 3.38 | 0.00 | 0.00% | 3.38 | 3.38 | 3.38 | 0.00 |
| Jul 18 2024 | 3.38 | 0.21 | 6.62% | 3.25 | 3.39 | 3.25 | 50,982 |
| Jul 17 2024 | 3.17 | 0.02 | 0.63% | 3.195 | 3.24 | 3.15 | 9,974 |
| Jul 16 2024 | 3.15 | 0.00 | 0.00% | 3.08 | 3.26 | 3.08 | 39,589 |
| Jul 15 2024 | 3.15 | 0.18 | 6.06% | 2.97 | 3.15 | 2.96 | 28,797 |
| Jul 12 2024 | 2.97 | 0.11 | 3.85% | 2.85 | 2.98 | 2.85 | 15,252 |
| Jul 11 2024 | 2.86 | 0.03 | 1.06% | 2.81 | 2.87 | 2.80 | 3,535 |
| Jul 10 2024 | 2.83 | 0.10 | 3.66% | 2.70 | 2.83 | 2.61 | 22,426 |
| Jul 09 2024 | 2.73 | -0.25 | -8.39% | 2.93 | 2.93 | 2.68 | 35,474 |
| Jul 08 2024 | 2.98 | -0.20 | -6.29% | 2.92 | 3.05 | 2.66 | 56,844 |
| Jul 05 2024 | 3.18 | 0.04 | 1.27% | 3.01 | 3.20 | 3.01 | 8,676 |
| Jul 04 2024 | 3.14 | 0.10 | 3.29% | 3.02 | 3.14 | 3.02 | 6,307 |
| Jul 03 2024 | 3.04 | 0.00 | 0.00% | 2.99 | 3.04 | 2.87 | 6,936 |
| Jul 02 2024 | 3.04 | -0.01 | -0.33% | 3.04 | 3.05 | 2.84 | 10,016 |
| Jul 01 2024 | 3.05 | 0.04 | 1.33% | 2.82 | 3.05 | 2.82 | 4,861 |
| Jun 28 2024 | 3.01 | -0.03 | -0.99% | 2.92 | 3.03 | 2.81 | 17,187 |
