Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
ALVAL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 3.90 | -0.07 | -1.64% | 3.92 | 3.975 | 3.90 | 42,504 |
| Apr 25 2024 | 3.965 | 0.03 | 0.89% | 3.925 | 4.08 | 3.865 | 36,565 |
| Apr 24 2024 | 3.93 | 0.01 | 0.13% | 3.915 | 3.94 | 3.86 | 8,807 |
| Apr 23 2024 | 3.925 | 0.05 | 1.29% | 3.89 | 3.95 | 3.855 | 54,196 |
| Apr 22 2024 | 3.875 | 0.01 | 0.26% | 3.865 | 3.885 | 3.82 | 9,725 |
| Apr 19 2024 | 3.865 | -0.02 | -0.51% | 3.895 | 3.90 | 3.72 | 8,045 |
| Apr 18 2024 | 3.885 | 0.04 | 1.17% | 3.84 | 3.895 | 3.71 | 21,143 |
| Apr 17 2024 | 3.84 | 0.04 | 1.05% | 3.79 | 3.88 | 3.75 | 8,391 |
| Apr 16 2024 | 3.80 | -0.08 | -1.94% | 3.85 | 3.85 | 3.65 | 18,185 |
| Apr 15 2024 | 3.875 | -0.08 | -1.90% | 3.955 | 3.955 | 3.86 | 16,861 |
| Apr 12 2024 | 3.95 | 0.01 | 0.25% | 3.96 | 3.96 | 3.90 | 13,654 |
| Apr 11 2024 | 3.94 | -0.04 | -1.01% | 3.975 | 3.98 | 3.90 | 14,610 |
| Apr 10 2024 | 3.98 | -0.06 | -1.49% | 4.00 | 4.00 | 3.92 | 16,164 |
| Apr 09 2024 | 4.04 | 0.04 | 1.00% | 3.995 | 4.04 | 3.96 | 14,547 |
| Apr 08 2024 | 4.00 | -0.04 | -0.87% | 4.03 | 4.08 | 3.95 | 37,490 |
| Apr 05 2024 | 4.035 | -0.02 | -0.49% | 4.06 | 4.06 | 3.90 | 24,251 |
| Apr 04 2024 | 4.055 | 0.18 | 4.51% | 3.95 | 4.08 | 3.86 | 95,894 |
| Apr 03 2024 | 3.88 | 0.26 | 7.03% | 3.82 | 4.145 | 3.755 | 179,925 |
| Apr 02 2024 | 3.625 | -0.01 | -0.14% | 3.63 | 3.675 | 3.56 | 21,162 |
| Mar 28 2024 | 3.63 | 0.05 | 1.40% | 3.60 | 3.70 | 3.56 | 24,866 |
| Mar 27 2024 | 3.58 | 0.08 | 2.29% | 3.47 | 3.58 | 3.46 | 19,607 |
| Mar 26 2024 | 3.50 | -0.02 | -0.57% | 3.52 | 3.52 | 3.44 | 27,458 |
| Mar 25 2024 | 3.52 | -0.08 | -2.22% | 3.51 | 3.60 | 3.51 | 28,345 |
| Mar 22 2024 | 3.60 | -0.06 | -1.64% | 3.68 | 3.70 | 3.60 | 12,885 |
| Mar 21 2024 | 3.66 | 0.08 | 2.23% | 3.64 | 3.75 | 3.60 | 26,803 |
| Mar 20 2024 | 3.58 | -0.14 | -3.76% | 3.53 | 3.64 | 3.41 | 50,758 |
| Mar 19 2024 | 3.72 | -0.12 | -3.13% | 3.84 | 3.84 | 3.50 | 54,903 |
| Mar 18 2024 | 3.84 | -0.03 | -0.78% | 3.87 | 3.89 | 3.76 | 9,746 |
| Mar 15 2024 | 3.87 | -0.06 | -1.53% | 3.95 | 3.98 | 3.71 | 32,371 |
| Mar 14 2024 | 3.93 | -0.04 | -1.01% | 4.00 | 4.00 | 3.91 | 5,865 |
| Mar 13 2024 | 3.97 | 0.05 | 1.28% | 3.96 | 3.99 | 3.93 | 4,931 |
| Mar 12 2024 | 3.92 | -0.08 | -2.00% | 4.00 | 4.00 | 3.89 | 24,358 |
| Mar 11 2024 | 4.00 | 0.00 | 0.00% | 3.97 | 4.00 | 3.93 | 14,243 |
| Mar 08 2024 | 4.00 | 0.00 | 0.00% | 3.99 | 4.00 | 3.91 | 19,341 |
| Mar 07 2024 | 4.00 | -0.07 | -1.72% | 4.02 | 4.02 | 3.95 | 25,881 |
| Mar 06 2024 | 4.07 | 0.09 | 2.26% | 4.00 | 4.08 | 3.99 | 9,569 |
| Mar 05 2024 | 3.98 | -0.19 | -4.56% | 4.19 | 4.19 | 3.96 | 23,403 |
| Mar 04 2024 | 4.17 | 0.04 | 0.97% | 4.14 | 4.28 | 4.14 | 59,817 |
| Mar 01 2024 | 4.13 | 0.07 | 1.72% | 4.09 | 4.14 | 4.02 | 26,413 |
| Feb 29 2024 | 4.06 | -0.06 | -1.46% | 4.06 | 4.06 | 3.97 | 12,215 |
| Feb 28 2024 | 4.12 | 0.00 | 0.00% | 4.12 | 4.12 | 4.12 | 0.00 |
| Feb 27 2024 | 4.12 | 0.00 | 0.00% | 4.12 | 4.12 | 4.04 | 18,489 |
| Feb 26 2024 | 4.12 | 0.13 | 3.26% | 4.01 | 4.18 | 3.93 | 36,540 |
| Feb 23 2024 | 3.99 | 0.08 | 2.05% | 3.90 | 4.00 | 3.90 | 21,019 |
| Feb 22 2024 | 3.91 | 0.00 | 0.00% | 3.93 | 3.94 | 3.84 | 13,759 |
| Feb 21 2024 | 3.91 | -0.09 | -2.25% | 3.90 | 3.95 | 3.85 | 35,936 |
| Feb 20 2024 | 4.00 | 0.00 | 0.00% | 3.98 | 4.03 | 3.89 | 23,059 |
| Feb 19 2024 | 4.00 | -0.15 | -3.61% | 4.12 | 4.13 | 4.00 | 13,325 |
| Feb 16 2024 | 4.15 | 0.08 | 1.97% | 4.10 | 4.19 | 4.05 | 22,561 |
| Feb 15 2024 | 4.07 | 0.15 | 3.83% | 3.93 | 4.08 | 3.93 | 15,349 |
| Feb 14 2024 | 3.92 | -0.08 | -2.00% | 4.00 | 4.01 | 3.89 | 30,305 |
| Feb 13 2024 | 4.00 | 0.03 | 0.76% | 3.94 | 4.00 | 3.92 | 21,425 |
| Feb 12 2024 | 3.97 | -0.03 | -0.75% | 3.96 | 4.00 | 3.89 | 42,116 |
| Feb 09 2024 | 4.00 | -0.07 | -1.72% | 4.07 | 4.07 | 3.97 | 16,026 |
| Feb 08 2024 | 4.07 | -0.12 | -2.86% | 4.16 | 4.21 | 3.97 | 32,510 |
| Feb 07 2024 | 4.19 | -0.03 | -0.71% | 4.22 | 4.28 | 4.06 | 43,460 |
| Feb 06 2024 | 4.22 | 0.12 | 2.93% | 4.03 | 4.28 | 4.03 | 42,229 |
| Feb 05 2024 | 4.10 | -0.01 | -0.24% | 4.01 | 4.12 | 3.98 | 67,954 |
| Feb 02 2024 | 4.11 | 0.11 | 2.75% | 4.02 | 4.22 | 3.97 | 42,932 |
| Feb 01 2024 | 4.00 | -0.04 | -0.99% | 4.00 | 4.09 | 3.94 | 34,202 |
| Jan 31 2024 | 4.04 | -0.16 | -3.81% | 4.24 | 4.24 | 3.95 | 72,694 |
| Jan 30 2024 | 4.20 | -0.03 | -0.71% | 4.29 | 4.29 | 4.13 | 42,545 |
