Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
ALV Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 99.03 | 1.37 | 1.40% | 98.37 | 99.46 | 97.72 | 1,070,318 |
| Jul 25 2024 | 97.66 | -0.15 | -0.15% | 97.25 | 99.78 | 97.21 | 1,247,020 |
| Jul 24 2024 | 97.81 | -0.42 | -0.43% | 99.59 | 99.99 | 97.60 | 1,047,671 |
| Jul 23 2024 | 98.23 | -0.50 | -0.51% | 98.18 | 98.71 | 97.57 | 751,043 |
| Jul 22 2024 | 98.73 | 1.07 | 1.10% | 100.54 | 101.18 | 98.22 | 1,398,068 |
| Jul 19 2024 | 97.66 | -10.92 | -10.06% | 99.71 | 102.175 | 96.28 | 2,452,773 |
| Jul 18 2024 | 108.58 | 0.08 | 0.07% | 109.76 | 111.09 | 107.67 | 814,926 |
| Jul 17 2024 | 108.50 | -2.60 | -2.34% | 109.045 | 109.58 | 108.49 | 499,906 |
| Jul 16 2024 | 111.10 | 2.20 | 2.02% | 109.52 | 111.68 | 109.395 | 827,818 |
| Jul 15 2024 | 108.90 | -0.75 | -0.68% | 109.54 | 110.30 | 108.605 | 753,812 |
| Jul 12 2024 | 109.65 | 0.69 | 0.63% | 109.15 | 110.75 | 109.15 | 559,791 |
| Jul 11 2024 | 108.96 | 1.90 | 1.77% | 108.34 | 109.535 | 108.065 | 453,503 |
| Jul 10 2024 | 107.06 | 0.66 | 0.62% | 106.46 | 107.77 | 106.11 | 494,909 |
| Jul 09 2024 | 106.40 | -1.58 | -1.46% | 107.70 | 107.70 | 105.85 | 1,187,729 |
| Jul 08 2024 | 107.98 | 1.27 | 1.19% | 110.06 | 111.065 | 107.63 | 1,153,205 |
| Jul 05 2024 | 106.71 | -1.84 | -1.70% | 108.73 | 108.73 | 106.50 | 565,802 |
| Jul 03 2024 | 108.55 | 1.21 | 1.13% | 108.46 | 109.585 | 107.89 | 431,361 |
| Jul 02 2024 | 107.34 | 0.35 | 0.33% | 107.09 | 107.95 | 106.53 | 706,434 |
| Jul 01 2024 | 106.99 | 0.00 | 0.00% | 107.85 | 108.25 | 106.34 | 728,423 |
| Jun 28 2024 | 106.99 | 0.70 | 0.66% | 106.68 | 107.725 | 106.2945 | 699,535 |
| Jun 27 2024 | 106.29 | -2.25 | -2.07% | 107.55 | 107.55 | 106.03 | 639,922 |
| Jun 26 2024 | 108.54 | -0.27 | -0.25% | 107.34 | 109.30 | 107.025 | 773,578 |
| Jun 25 2024 | 108.81 | -1.39 | -1.26% | 108.92 | 109.37 | 108.62 | 707,097 |
| Jun 24 2024 | 110.20 | 1.95 | 1.80% | 108.87 | 110.67 | 108.87 | 742,333 |
| Jun 21 2024 | 108.25 | 1.61 | 1.51% | 106.64 | 108.30 | 106.26 | 1,183,300 |
| Jun 20 2024 | 106.64 | -2.16 | -1.99% | 108.73 | 110.06 | 106.45 | 1,299,116 |
| Jun 18 2024 | 108.80 | -3.28 | -2.93% | 112.08 | 112.27 | 108.30 | 1,503,330 |
| Jun 17 2024 | 112.08 | 2.73 | 2.50% | 110.62 | 112.32 | 110.525 | 750,017 |
| Jun 14 2024 | 109.35 | -4.35 | -3.83% | 110.94 | 111.55 | 108.13 | 1,280,242 |
| Jun 13 2024 | 113.70 | -0.19 | -0.17% | 112.87 | 113.70 | 111.934 | 1,248,352 |
| Jun 12 2024 | 113.89 | 0.37 | 0.33% | 114.92 | 116.16 | 113.15 | 877,496 |
| Jun 11 2024 | 113.52 | -5.66 | -4.75% | 117.93 | 118.00 | 112.46 | 1,576,601 |
| Jun 10 2024 | 119.18 | -0.33 | -0.28% | 118.19 | 119.74 | 118.03 | 634,752 |
| Jun 07 2024 | 119.51 | -0.23 | -0.19% | 119.03 | 120.14 | 118.85 | 781,881 |
| Jun 06 2024 | 119.74 | -0.39 | -0.32% | 119.84 | 121.38 | 119.35 | 444,527 |
| Jun 05 2024 | 120.13 | -1.04 | -0.86% | 120.70 | 121.435 | 119.33 | 782,418 |
| Jun 04 2024 | 121.17 | -5.72 | -4.51% | 125.03 | 125.45 | 120.77 | 1,325,910 |
| Jun 03 2024 | 126.89 | -0.68 | -0.53% | 128.21 | 128.66 | 126.35 | 729,436 |
| May 31 2024 | 127.57 | 0.87 | 0.69% | 126.86 | 127.695 | 126.415 | 655,852 |
| May 30 2024 | 126.70 | 0.70 | 0.56% | 126.48 | 127.07 | 126.18 | 641,930 |
| May 29 2024 | 126.00 | -3.11 | -2.41% | 127.55 | 127.81 | 125.90 | 652,157 |
| May 28 2024 | 129.11 | 3.38 | 2.69% | 127.78 | 129.38 | 127.41 | 595,993 |
| May 24 2024 | 125.73 | 1.34 | 1.08% | 124.92 | 126.08 | 124.91 | 413,878 |
| May 23 2024 | 124.39 | -0.57 | -0.46% | 126.15 | 126.21 | 123.49 | 616,677 |
| May 22 2024 | 124.96 | -1.30 | -1.03% | 125.21 | 125.76 | 124.44 | 406,424 |
| May 21 2024 | 126.26 | 0.98 | 0.78% | 125.02 | 126.52 | 124.74 | 422,738 |
| May 20 2024 | 125.28 | 0.10 | 0.08% | 125.06 | 125.845 | 124.65 | 249,576 |
| May 17 2024 | 125.18 | -1.03 | -0.82% | 126.20 | 126.55 | 125.00 | 336,838 |
| May 16 2024 | 126.21 | 0.38 | 0.30% | 125.83 | 127.21 | 125.50 | 406,588 |
| May 15 2024 | 125.83 | 3.79 | 3.11% | 122.49 | 125.99 | 122.47 | 546,529 |
| May 14 2024 | 122.04 | -0.48 | -0.39% | 122.95 | 123.33 | 121.61 | 435,058 |
| May 13 2024 | 122.52 | -1.82 | -1.46% | 124.48 | 124.73 | 122.45 | 328,431 |
| May 10 2024 | 124.34 | -0.66 | -0.53% | 125.24 | 125.62 | 123.97 | 371,208 |
| May 09 2024 | 125.00 | 0.56 | 0.45% | 124.74 | 125.53 | 124.26 | 420,370 |
| May 08 2024 | 124.44 | 0.48 | 0.39% | 122.94 | 124.53 | 122.57 | 375,369 |
| May 07 2024 | 123.96 | 0.11 | 0.09% | 123.73 | 125.91 | 123.73 | 635,546 |
| May 06 2024 | 123.85 | 2.47 | 2.03% | 121.82 | 123.97 | 121.82 | 497,897 |
| May 03 2024 | 121.38 | -0.42 | -0.34% | 122.66 | 123.11 | 120.78 | 606,869 |
| May 02 2024 | 121.80 | 1.37 | 1.14% | 121.95 | 122.43 | 121.24 | 591,341 |
| May 01 2024 | 120.43 | 0.64 | 0.53% | 119.48 | 122.56 | 119.48 | 454,792 |
| Apr 30 2024 | 119.79 | -1.45 | -1.20% | 119.59 | 121.77 | 118.03 | 740,789 |
| Apr 29 2024 | 121.24 | -1.05 | -0.86% | 122.04 | 122.65 | 120.89 | 810,525 |
