S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
AMEX
Ault Alliance Inc (AULT-D)
Ault Alliance Inc (AULT-D) Historical

AULT-D Ault Alliance Inc

26.61

0.00 (0.00%)

Jun 04 2024 - Closed

Delayed by 15 minutes

AULT-D Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 04 2024	26.61	0.28	1.08%	26.50	26.61	26.50	1,577
Jun 03 2024	26.33	0.10	0.38%	27.17	27.17	26.33	257
May 31 2024	26.23	-1.11	-4.06%	26.60	26.61	26.02	4,400
May 30 2024	27.34	0.64	2.40%	26.64	28.00	25.60	2,943
May 29 2024	26.70	0.08	0.30%	27.00	27.60	26.64	7,097
May 28 2024	26.62	0.97	3.78%	25.68	27.61	25.68	2,600
May 24 2024	25.65	0.02	0.08%	25.66	26.25	25.65	4,596
May 23 2024	25.63	0.32	1.25%	25.76	25.76	24.86	2,595
May 22 2024	25.31	1.91	8.18%	24.90	25.31	24.50	3,033
May 21 2024	23.40	0.40	1.74%	23.00	23.41	23.00	1,653
May 20 2024	23.00	0.63	2.82%	22.60	23.76	22.60	1,746
May 17 2024	22.37	-3.88	-14.78%	24.75	25.50	22.28	11,386
May 16 2024	26.25	0.75	2.94%	25.50	27.48	25.50	815
May 15 2024	25.50	0.54	2.15%	24.97	25.50	24.97	2,251
May 14 2024	24.96	0.00	0.00%	24.96	24.98	24.96	140
May 13 2024	24.96	0.41	1.68%	24.76	24.96	24.76	819
May 10 2024	24.55	0.00	0.00%	24.65	24.65	24.55	69
May 09 2024	24.55	0.00	0.00%	24.60	24.60	24.55	39
May 08 2024	24.55	0.05	0.20%	24.60	24.60	24.55	960
May 07 2024	24.50	0.47	1.96%	24.10	24.50	24.10	820
May 06 2024	24.03	-0.37	-1.51%	24.03	24.23	24.03	216
May 03 2024	24.40	0.41	1.71%	24.00	24.40	24.00	1,203
May 02 2024	23.99	0.08	0.33%	23.99	23.99	23.99	167
May 01 2024	23.91	-0.19	-0.79%	23.85	23.94	23.85	879
Apr 30 2024	24.10	0.10	0.42%	23.85	24.15	23.85	832
Apr 29 2024	24.00	0.14	0.59%	24.25	24.25	24.00	464
Apr 26 2024	23.86	0.01	0.04%	24.23	24.23	23.86	176
Apr 25 2024	23.85	0.00	0.00%	23.85	23.85	23.85	11
Apr 24 2024	23.85	-0.20	-0.83%	24.25	24.25	23.85	1,638
Apr 23 2024	24.05	0.21	0.88%	23.85	24.09	23.85	2,008
Apr 22 2024	23.84	0.00	0.00%	23.85	23.90	23.84	298
Apr 19 2024	23.84	0.02	0.08%	23.83	24.14	23.81	611
Apr 18 2024	23.82	0.07	0.29%	24.22	24.22	23.77	965
Apr 17 2024	23.75	-0.26	-1.08%	24.00	24.00	23.75	1,741
Apr 16 2024	24.01	-0.20	-0.82%	24.21	24.21	24.01	1,117
Apr 15 2024	24.21	0.21	0.87%	24.21	24.21	24.21	653
Apr 12 2024	24.00	0.24	1.01%	24.29	24.29	24.00	178
Apr 11 2024	23.76	0.04	0.17%	23.75	24.01	23.75	981
Apr 10 2024	23.72	0.00	0.00%	23.72	23.96	23.72	36
Apr 09 2024	23.72	0.00	0.00%	23.72	23.72	23.72	159
Apr 08 2024	23.72	0.00	0.00%	24.28	24.28	23.72	36
Apr 05 2024	23.72	-0.53	-2.19%	23.72	23.72	23.72	402
Apr 04 2024	24.25	0.00	0.00%	24.25	24.25	24.25	72
Apr 03 2024	24.25	0.26	1.08%	23.95	24.25	23.78	2,100
Apr 02 2024	23.99	0.39	1.65%	24.25	24.25	23.93	860
Apr 01 2024	23.60	0.00	0.00%	23.60	23.60	23.60	90
Mar 28 2024	23.60	-0.06	-0.27%	23.50	24.15	23.50	587
Mar 27 2024	23.66	-0.77	-3.13%	24.45	24.45	23.66	804
Mar 26 2024	24.43	0.74	3.13%	24.15	24.43	24.15	367
Mar 25 2024	23.69	0.27	1.15%	24.00	24.47	23.69	2,856
Mar 22 2024	23.42	0.00	0.00%	24.00	24.00	23.42	330
Mar 21 2024	23.42	0.00	0.00%	23.42	23.42	23.42	374
Mar 20 2024	23.42	-0.33	-1.39%	23.74	24.00	23.00	3,133
Mar 19 2024	23.75	0.70	3.04%	23.67	23.75	23.44	852
Mar 18 2024	23.05	0.29	1.27%	22.76	23.75	22.76	650
Mar 15 2024	22.76	0.00	0.00%	22.98	22.98	22.76	206
Mar 14 2024	22.76	0.01	0.04%	22.51	22.76	22.41	1,342
Mar 13 2024	22.75	0.25	1.12%	22.75	22.75	22.75	191
Mar 12 2024	22.50	0.00	0.00%	22.93	22.93	22.50	2,001
Mar 11 2024	22.50	-0.51	-2.22%	22.96	22.96	22.50	450
Mar 08 2024	23.01	0.99	4.51%	22.22	23.01	22.22	614
Mar 07 2024	22.02	0.00	0.00%	22.96	22.96	22.02	177

Anhui Expressway (PK)

Havsfrun Investment Ab

NLBNPIT1XAR7 20351221 32...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions