Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
ALPAT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 27 2024 | 15.00 | 0.20 | 1.35% | 14.90 | 15.00 | 14.80 | 649 |
| May 24 2024 | 14.80 | 0.00 | 0.00% | 14.90 | 14.90 | 14.00 | 241 |
| May 23 2024 | 14.80 | 1.10 | 8.03% | 15.00 | 15.00 | 13.80 | 423 |
| May 22 2024 | 13.70 | -1.30 | -8.67% | 14.90 | 15.00 | 13.60 | 646 |
| May 21 2024 | 15.00 | 0.00 | 0.00% | 14.80 | 15.00 | 14.60 | 950 |
| May 20 2024 | 15.00 | 0.00 | 0.00% | 14.90 | 15.00 | 14.00 | 698 |
| May 17 2024 | 15.00 | -0.20 | -1.32% | 15.00 | 15.00 | 14.00 | 311 |
| May 16 2024 | 15.20 | -0.20 | -1.30% | 15.40 | 15.40 | 14.30 | 492 |
| May 15 2024 | 15.40 | 0.40 | 2.67% | 15.50 | 15.50 | 14.10 | 4,980 |
| May 14 2024 | 15.00 | 0.00 | 0.00% | 15.00 | 15.00 | 15.00 | 0.00 |
| May 13 2024 | 15.00 | 0.70 | 4.90% | 14.70 | 15.00 | 14.70 | 1,012 |
| May 10 2024 | 14.30 | 0.80 | 5.93% | 13.80 | 14.30 | 13.70 | 4,362 |
| May 09 2024 | 13.50 | 1.00 | 8.00% | 12.80 | 14.00 | 12.80 | 468 |
| May 08 2024 | 12.50 | 0.50 | 4.17% | 12.00 | 14.00 | 11.10 | 4,067 |
| May 07 2024 | 12.00 | 0.40 | 3.45% | 11.70 | 12.40 | 11.70 | 2,375 |
| May 06 2024 | 11.60 | 0.20 | 1.75% | 11.40 | 11.60 | 11.40 | 331 |
| May 03 2024 | 11.40 | 0.30 | 2.70% | 11.10 | 11.40 | 11.10 | 88 |
| May 02 2024 | 11.10 | -0.30 | -2.63% | 12.40 | 13.20 | 10.90 | 3,423 |
| Apr 30 2024 | 11.40 | 0.80 | 7.55% | 10.60 | 11.50 | 10.50 | 2,615 |
| Apr 29 2024 | 10.60 | 0.10 | 0.95% | 10.40 | 10.60 | 9.85 | 383 |
| Apr 26 2024 | 10.50 | 0.00 | 0.00% | 10.50 | 10.50 | 9.90 | 1,563 |
| Apr 25 2024 | 10.50 | 0.20 | 1.94% | 10.50 | 10.50 | 10.20 | 1,448 |
| Apr 24 2024 | 10.30 | 0.10 | 0.98% | 10.10 | 10.30 | 10.10 | 366 |
| Apr 23 2024 | 10.20 | 0.10 | 0.99% | 10.00 | 10.20 | 9.90 | 107 |
| Apr 22 2024 | 10.10 | -0.10 | -0.98% | 10.10 | 10.10 | 9.85 | 301 |
| Apr 19 2024 | 10.20 | 0.20 | 2.00% | 10.00 | 10.20 | 9.90 | 209 |
| Apr 18 2024 | 10.00 | 0.20 | 2.04% | 9.85 | 10.00 | 9.85 | 1,103 |
| Apr 17 2024 | 9.80 | -0.05 | -0.51% | 9.85 | 9.85 | 9.80 | 8 |
| Apr 16 2024 | 9.85 | 0.05 | 0.51% | 9.85 | 9.85 | 9.85 | 1 |
| Apr 15 2024 | 9.80 | -0.50 | -4.85% | 9.95 | 9.95 | 9.80 | 10 |
| Apr 12 2024 | 10.30 | -0.20 | -1.90% | 10.50 | 10.50 | 9.85 | 831 |
| Apr 11 2024 | 10.50 | 0.50 | 5.00% | 10.00 | 10.50 | 9.60 | 1,793 |
| Apr 10 2024 | 10.00 | 0.50 | 5.26% | 9.20 | 10.00 | 9.10 | 2,058 |
| Apr 09 2024 | 9.50 | -0.50 | -5.00% | 9.80 | 9.80 | 9.00 | 1,333 |
| Apr 08 2024 | 10.00 | -0.50 | -4.76% | 10.60 | 10.60 | 9.95 | 545 |
| Apr 05 2024 | 10.50 | 0.40 | 3.96% | 10.20 | 10.50 | 10.00 | 435 |
| Apr 04 2024 | 10.10 | 0.10 | 1.00% | 10.30 | 10.40 | 10.10 | 235 |
| Apr 03 2024 | 10.00 | 0.05 | 0.50% | 10.30 | 10.80 | 10.00 | 3,625 |
| Apr 02 2024 | 9.95 | 1.55 | 18.45% | 8.25 | 9.95 | 8.25 | 3,185 |
| Mar 28 2024 | 8.40 | 0.05 | 0.60% | 8.30 | 8.40 | 7.70 | 1,900 |
| Mar 27 2024 | 8.35 | 0.35 | 4.38% | 8.05 | 8.35 | 7.95 | 757 |
| Mar 26 2024 | 8.00 | -0.60 | -6.98% | 8.80 | 9.10 | 8.00 | 1,795 |
| Mar 25 2024 | 8.60 | 0.20 | 2.38% | 8.10 | 9.15 | 8.10 | 3,749 |
| Mar 22 2024 | 8.40 | 1.60 | 23.53% | 6.95 | 8.40 | 6.80 | 4,254 |
| Mar 21 2024 | 6.80 | 0.95 | 16.24% | 6.50 | 7.05 | 6.50 | 4,776 |
| Mar 20 2024 | 5.85 | 0.97 | 19.88% | 4.88 | 6.30 | 4.88 | 3,086 |
| Mar 19 2024 | 4.88 | 0.38 | 8.44% | 4.46 | 4.88 | 4.44 | 1,993 |
| Mar 18 2024 | 4.50 | 0.26 | 6.13% | 4.14 | 4.52 | 4.14 | 2,521 |
| Mar 15 2024 | 4.24 | 0.50 | 13.37% | 3.90 | 4.26 | 3.84 | 4,828 |
| Mar 14 2024 | 3.74 | 0.12 | 3.31% | 3.62 | 3.74 | 3.62 | 608 |
| Mar 13 2024 | 3.62 | 0.26 | 7.74% | 3.38 | 3.62 | 3.36 | 4,424 |
| Mar 12 2024 | 3.36 | -0.02 | -0.59% | 3.32 | 3.38 | 3.26 | 2,348 |
| Mar 11 2024 | 3.38 | 0.00 | 0.00% | 3.38 | 3.38 | 3.32 | 374 |
| Mar 08 2024 | 3.38 | 0.08 | 2.42% | 2.90 | 3.38 | 2.90 | 4,723 |
| Mar 07 2024 | 3.30 | 0.00 | 0.00% | 3.30 | 3.30 | 3.28 | 335 |
| Mar 06 2024 | 3.30 | 0.20 | 6.45% | 3.20 | 3.30 | 3.18 | 1,691 |
| Mar 05 2024 | 3.10 | -0.26 | -7.74% | 3.30 | 3.30 | 2.98 | 4,237 |
| Mar 04 2024 | 3.36 | -0.24 | -6.67% | 3.56 | 3.60 | 3.06 | 2,156 |
| Mar 01 2024 | 3.60 | -0.36 | -9.09% | 3.40 | 3.60 | 3.36 | 1,913 |
| Feb 29 2024 | 3.96 | -0.54 | -12.00% | 4.20 | 4.22 | 3.62 | 4,148 |
| Feb 28 2024 | 4.50 | 0.12 | 2.74% | 4.20 | 4.50 | 4.20 | 324 |
