ALPK3 Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 24 2024 | 3.67 | 0.00 | 0.00% | 3.60 | 3.69 | 3.60 | 59,700 |
May 23 2024 | 3.67 | 0.12 | 3.38% | 3.60 | 3.74 | 3.59 | 122,800 |
May 22 2024 | 3.55 | -0.28 | -7.31% | 3.77 | 3.83 | 3.55 | 72,500 |
May 21 2024 | 3.83 | 0.06 | 1.59% | 3.79 | 3.96 | 3.68 | 122,500 |
May 20 2024 | 3.77 | 0.12 | 3.29% | 3.65 | 3.90 | 3.64 | 109,100 |
May 17 2024 | 3.65 | 0.07 | 1.96% | 3.56 | 3.73 | 3.54 | 97,200 |
May 16 2024 | 3.58 | 0.09 | 2.58% | 3.50 | 3.64 | 3.41 | 149,100 |
May 15 2024 | 3.49 | 0.07 | 2.05% | 3.44 | 3.54 | 3.41 | 87,100 |
May 14 2024 | 3.42 | -0.07 | -2.01% | 3.48 | 3.53 | 3.41 | 111,800 |
May 13 2024 | 3.49 | -0.31 | -8.16% | 3.85 | 3.85 | 3.47 | 297,400 |
May 10 2024 | 3.80 | -0.19 | -4.76% | 4.03 | 4.03 | 3.80 | 79,800 |
May 09 2024 | 3.99 | -0.09 | -2.21% | 4.08 | 4.08 | 3.93 | 141,400 |
May 08 2024 | 4.08 | 0.18 | 4.62% | 3.97 | 4.10 | 3.87 | 159,500 |
May 07 2024 | 3.90 | 0.00 | 0.00% | 3.92 | 3.98 | 3.89 | 67,800 |
May 06 2024 | 3.90 | -0.06 | -1.52% | 3.90 | 3.98 | 3.89 | 156,200 |
May 03 2024 | 3.96 | 0.08 | 2.06% | 3.92 | 4.00 | 3.91 | 100,300 |
May 02 2024 | 3.88 | 0.01 | 0.26% | 3.88 | 3.97 | 3.84 | 108,400 |
Apr 30 2024 | 3.87 | -0.12 | -3.01% | 4.04 | 4.04 | 3.87 | 87,600 |
Apr 29 2024 | 3.99 | 0.00 | 0.00% | 3.99 | 4.08 | 3.96 | 55,000 |
Apr 26 2024 | 3.99 | 0.15 | 3.91% | 3.89 | 4.05 | 3.89 | 90,700 |
Apr 25 2024 | 3.84 | -0.10 | -2.54% | 3.99 | 3.99 | 3.79 | 185,800 |
Apr 24 2024 | 3.94 | -0.05 | -1.25% | 4.00 | 4.00 | 3.93 | 91,300 |
Apr 23 2024 | 3.99 | -0.10 | -2.44% | 4.09 | 4.10 | 3.95 | 96,900 |
Apr 22 2024 | 4.09 | 0.04 | 0.99% | 4.05 | 4.14 | 4.03 | 94,500 |
Apr 19 2024 | 4.05 | 0.02 | 0.50% | 4.03 | 4.12 | 3.95 | 93,600 |
Apr 18 2024 | 4.03 | 0.03 | 0.75% | 4.03 | 4.05 | 3.91 | 125,800 |
Apr 17 2024 | 4.00 | 0.01 | 0.25% | 4.03 | 4.09 | 3.93 | 98,500 |
Apr 16 2024 | 3.99 | -0.18 | -4.32% | 4.17 | 4.17 | 3.92 | 208,200 |
Apr 15 2024 | 4.17 | -0.22 | -5.01% | 4.40 | 4.46 | 4.12 | 143,100 |
Apr 12 2024 | 4.39 | -0.26 | -5.59% | 4.64 | 4.70 | 4.39 | 117,000 |
Apr 11 2024 | 4.65 | -0.03 | -0.64% | 4.65 | 4.75 | 4.63 | 84,100 |
Apr 10 2024 | 4.68 | 0.11 | 2.41% | 4.62 | 4.69 | 4.52 | 188,200 |
Apr 09 2024 | 4.57 | 0.12 | 2.70% | 4.49 | 4.60 | 4.49 | 199,300 |
Apr 08 2024 | 4.45 | 0.12 | 2.77% | 4.45 | 4.50 | 4.41 | 182,800 |
Apr 05 2024 | 4.33 | -0.05 | -1.14% | 4.38 | 4.43 | 4.33 | 57,500 |
Apr 04 2024 | 4.38 | 0.05 | 1.15% | 4.26 | 4.45 | 4.26 | 91,800 |
Apr 03 2024 | 4.33 | -0.02 | -0.46% | 4.34 | 4.35 | 4.24 | 62,800 |
Apr 02 2024 | 4.35 | -0.14 | -3.12% | 4.46 | 4.47 | 4.29 | 131,200 |
Apr 01 2024 | 4.49 | -0.01 | -0.22% | 4.43 | 4.50 | 4.39 | 111,900 |
Mar 28 2024 | 4.50 | 0.01 | 0.22% | 4.54 | 4.59 | 4.44 | 88,900 |
Mar 27 2024 | 4.49 | 0.02 | 0.45% | 4.53 | 4.58 | 4.44 | 106,800 |
Mar 26 2024 | 4.47 | -0.04 | -0.89% | 4.51 | 4.61 | 4.44 | 81,500 |
Mar 25 2024 | 4.51 | -0.14 | -3.01% | 4.69 | 4.69 | 4.51 | 103,600 |
Mar 22 2024 | 4.65 | 0.06 | 1.31% | 4.59 | 4.70 | 4.55 | 141,500 |
Mar 21 2024 | 4.59 | 0.07 | 1.55% | 4.59 | 4.60 | 4.52 | 65,800 |
Mar 20 2024 | 4.52 | 0.02 | 0.44% | 4.55 | 4.57 | 4.45 | 114,600 |
Mar 19 2024 | 4.50 | -0.08 | -1.75% | 4.59 | 4.59 | 4.49 | 67,800 |
Mar 18 2024 | 4.58 | -0.03 | -0.65% | 4.60 | 4.62 | 4.47 | 110,600 |
Mar 15 2024 | 4.61 | -0.01 | -0.22% | 4.62 | 4.64 | 4.54 | 69,000 |
Mar 14 2024 | 4.62 | 0.08 | 1.76% | 4.54 | 4.63 | 4.54 | 105,900 |
Mar 13 2024 | 4.54 | -0.01 | -0.22% | 4.51 | 4.65 | 4.51 | 124,200 |
Mar 12 2024 | 4.55 | 0.05 | 1.11% | 4.58 | 4.62 | 4.47 | 95,500 |
Mar 11 2024 | 4.50 | -0.03 | -0.66% | 4.57 | 4.70 | 4.49 | 106,100 |
Mar 08 2024 | 4.53 | -0.07 | -1.52% | 4.54 | 4.67 | 4.48 | 137,600 |
Mar 07 2024 | 4.60 | 0.20 | 4.55% | 4.44 | 4.67 | 4.44 | 177,600 |
Mar 06 2024 | 4.40 | -0.02 | -0.45% | 4.42 | 4.59 | 4.35 | 153,300 |
Mar 05 2024 | 4.42 | 0.04 | 0.91% | 4.42 | 4.49 | 4.30 | 157,100 |
Mar 04 2024 | 4.38 | -0.24 | -5.19% | 4.57 | 4.58 | 4.38 | 158,700 |
Mar 01 2024 | 4.62 | 0.06 | 1.32% | 4.56 | 4.62 | 4.27 | 329,300 |
Feb 29 2024 | 4.56 | -0.04 | -0.87% | 4.55 | 4.64 | 4.50 | 161,300 |
Feb 28 2024 | 4.60 | -0.02 | -0.43% | 4.65 | 4.65 | 4.46 | 120,700 |
Feb 27 2024 | 4.62 | 0.05 | 1.09% | 4.65 | 4.65 | 4.52 | 124,000 |