Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
ALNSE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 24.20 | 0.20 | 0.83% | 24.00 | 24.20 | 24.00 | 17 |
| Apr 25 2024 | 24.00 | 0.30 | 1.27% | 24.20 | 24.20 | 23.10 | 133 |
| Apr 24 2024 | 23.70 | 0.80 | 3.49% | 23.10 | 23.70 | 23.10 | 40 |
| Apr 23 2024 | 22.90 | -1.70 | -6.91% | 24.60 | 24.60 | 22.80 | 1,520 |
| Apr 22 2024 | 24.60 | -0.30 | -1.20% | 24.90 | 24.90 | 24.60 | 43 |
| Apr 19 2024 | 24.90 | -0.10 | -0.40% | 24.90 | 24.90 | 24.60 | 181 |
| Apr 18 2024 | 25.00 | -0.50 | -1.96% | 25.50 | 25.50 | 23.70 | 647 |
| Apr 17 2024 | 25.50 | 0.00 | 0.00% | 25.40 | 25.50 | 24.40 | 433 |
| Apr 16 2024 | 25.50 | 0.40 | 1.59% | 24.10 | 25.60 | 24.10 | 567 |
| Apr 15 2024 | 25.10 | 0.00 | 0.00% | 25.10 | 25.30 | 24.80 | 135 |
| Apr 12 2024 | 25.10 | 0.00 | 0.00% | 25.10 | 25.10 | 25.10 | 1 |
| Apr 11 2024 | 25.10 | 0.40 | 1.62% | 25.00 | 25.60 | 25.00 | 104 |
| Apr 10 2024 | 24.70 | 0.40 | 1.65% | 24.50 | 24.70 | 23.30 | 769 |
| Apr 09 2024 | 24.30 | 0.40 | 1.67% | 23.80 | 25.20 | 23.80 | 452 |
| Apr 08 2024 | 23.90 | 0.00 | 0.00% | 24.10 | 24.60 | 23.90 | 258 |
| Apr 05 2024 | 23.90 | -0.90 | -3.63% | 24.80 | 24.80 | 23.80 | 466 |
| Apr 04 2024 | 24.80 | 0.10 | 0.40% | 24.70 | 25.70 | 24.60 | 256 |
| Apr 03 2024 | 24.70 | -0.50 | -1.98% | 25.30 | 26.20 | 24.60 | 281 |
| Apr 02 2024 | 25.20 | 0.00 | 0.00% | 25.80 | 26.20 | 25.20 | 374 |
| Mar 28 2024 | 25.20 | -0.80 | -3.08% | 26.00 | 26.40 | 25.20 | 240 |
| Mar 27 2024 | 26.00 | -0.40 | -1.52% | 26.60 | 26.60 | 25.00 | 305 |
| Mar 26 2024 | 26.40 | -0.20 | -0.75% | 26.60 | 26.60 | 26.40 | 24 |
| Mar 25 2024 | 26.60 | 0.20 | 0.76% | 26.80 | 26.80 | 25.20 | 393 |
| Mar 22 2024 | 26.40 | 0.40 | 1.54% | 26.20 | 26.40 | 26.20 | 226 |
| Mar 21 2024 | 26.00 | 0.00 | 0.00% | 26.00 | 26.00 | 26.00 | 101 |
| Mar 20 2024 | 26.00 | 0.40 | 1.56% | 26.00 | 26.00 | 26.00 | 106 |
| Mar 19 2024 | 25.60 | 0.20 | 0.79% | 25.40 | 25.60 | 25.40 | 34 |
| Mar 18 2024 | 25.40 | -0.40 | -1.55% | 26.00 | 26.20 | 25.40 | 137 |
| Mar 15 2024 | 25.80 | -0.20 | -0.77% | 26.20 | 26.20 | 25.80 | 131 |
| Mar 14 2024 | 26.00 | 0.80 | 3.17% | 25.20 | 26.00 | 25.20 | 193 |
| Mar 13 2024 | 25.20 | 0.20 | 0.80% | 25.20 | 25.20 | 24.80 | 60 |
| Mar 12 2024 | 25.00 | -0.60 | -2.34% | 25.60 | 25.80 | 24.60 | 278 |
| Mar 11 2024 | 25.60 | -0.20 | -0.78% | 26.00 | 26.20 | 25.60 | 165 |
| Mar 08 2024 | 25.80 | 0.00 | 0.00% | 26.00 | 26.20 | 25.00 | 401 |
| Mar 07 2024 | 25.80 | 0.20 | 0.78% | 26.00 | 26.00 | 24.80 | 251 |
| Mar 06 2024 | 25.60 | 0.20 | 0.79% | 25.60 | 25.60 | 25.60 | 15 |
| Mar 05 2024 | 25.40 | -0.20 | -0.78% | 26.00 | 26.00 | 25.40 | 99 |
| Mar 04 2024 | 25.60 | 1.00 | 4.07% | 25.00 | 25.60 | 25.00 | 218 |
| Mar 01 2024 | 24.60 | 0.00 | 0.00% | 24.80 | 24.80 | 23.60 | 355 |
| Feb 29 2024 | 24.60 | 0.40 | 1.65% | 24.40 | 24.80 | 24.20 | 244 |
| Feb 28 2024 | 24.20 | -1.80 | -6.92% | 25.80 | 25.80 | 23.80 | 1,271 |
| Feb 27 2024 | 26.00 | -0.60 | -2.26% | 26.60 | 26.60 | 24.00 | 1,851 |
| Feb 26 2024 | 26.60 | -0.20 | -0.75% | 26.80 | 27.00 | 25.40 | 1,302 |
| Feb 23 2024 | 26.80 | 0.20 | 0.75% | 26.80 | 26.80 | 26.80 | 279 |
| Feb 22 2024 | 26.60 | 0.20 | 0.76% | 26.40 | 26.60 | 25.60 | 139 |
| Feb 21 2024 | 26.40 | -0.40 | -1.49% | 26.60 | 26.60 | 25.60 | 226 |
| Feb 20 2024 | 26.80 | 0.20 | 0.75% | 27.00 | 27.00 | 25.60 | 389 |
| Feb 19 2024 | 26.60 | 0.00 | 0.00% | 26.60 | 26.60 | 26.60 | 0.00 |
| Feb 16 2024 | 26.60 | -0.20 | -0.75% | 26.80 | 27.20 | 24.60 | 1,000 |
| Feb 15 2024 | 26.80 | 0.00 | 0.00% | 26.80 | 26.80 | 26.80 | 8 |
| Feb 14 2024 | 26.80 | 0.00 | 0.00% | 26.80 | 26.80 | 26.80 | 42 |
| Feb 13 2024 | 26.80 | 0.40 | 1.52% | 26.80 | 26.80 | 26.80 | 136 |
| Feb 12 2024 | 26.40 | -0.60 | -2.22% | 27.00 | 27.20 | 26.40 | 131 |
| Feb 09 2024 | 27.00 | -0.20 | -0.74% | 27.20 | 27.20 | 27.00 | 46 |
| Feb 08 2024 | 27.20 | 0.20 | 0.74% | 27.00 | 27.20 | 26.40 | 191 |
| Feb 07 2024 | 27.00 | 0.00 | 0.00% | 27.00 | 27.00 | 27.00 | 3 |
| Feb 06 2024 | 27.00 | 0.00 | 0.00% | 27.00 | 27.00 | 26.40 | 74 |
| Feb 05 2024 | 27.00 | -0.20 | -0.74% | 27.00 | 27.20 | 27.00 | 64 |
| Feb 02 2024 | 27.20 | 0.00 | 0.00% | 27.20 | 27.20 | 27.00 | 23 |
| Feb 01 2024 | 27.20 | 0.00 | 0.00% | 27.20 | 27.20 | 27.00 | 10 |
| Jan 31 2024 | 27.20 | 0.20 | 0.74% | 27.20 | 27.20 | 26.60 | 82 |
| Jan 30 2024 | 27.00 | -0.20 | -0.74% | 27.20 | 27.20 | 27.00 | 148 |
| Jan 29 2024 | 27.20 | 1.20 | 4.62% | 26.20 | 27.20 | 26.20 | 2,041 |
