ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
35.89
0.70%
US Tech 100
18,062.00
-0.10%
S&P 500
5,303.27
0.12%
US Dollar vs CAD
1.36165
-0.01%
Bitcoin
66,870.12
-0.31%
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. AMEX
  6. Ault Alliance Inc (AULT)

  7. Ault Alliance Inc (AULT) Historical

AULT Ault Alliance Inc

0.3938
0.0447 (12.80%)
May 17 2024 - Closed
Delayed by 15 minutes

AULT Historical Prices

Date Close Change Change (%) Open High Low Volume
May 17 2024 0.3849 0.0358 10.25% 0.3606 0.4499 0.3564 6,982,062
May 16 2024 0.3491 0.0111 3.28% 0.3423 0.394 0.3331 5,275,835
May 15 2024 0.338 -0.021 -5.85% 0.359 0.359 0.3321 1,153,945
May 14 2024 0.359 0.011 3.16% 0.341 0.359 0.3358 1,429,576
May 13 2024 0.348 -0.00395 -1.12% 0.352 0.3655 0.3426 1,142,951
May 10 2024 0.35195 -0.02005 -5.39% 0.375 0.375 0.3469 736,332
May 09 2024 0.372 0.0108 2.99% 0.3568 0.374 0.3241 961,789
May 08 2024 0.3612 0.00 0.00% 0.364 0.3712 0.353 1,088,344
May 07 2024 0.3612 0.0237 7.02% 0.3377 0.378 0.3301 2,667,370
May 06 2024 0.3375 0.005 1.50% 0.3324 0.3398 0.3263 931,519
May 03 2024 0.3325 0.0025 0.76% 0.3361 0.3361 0.3171 1,033,891
May 02 2024 0.33 0.0378 12.94% 0.2928 0.3335 0.2801 3,580,545
May 01 2024 0.2922 -0.0032 -1.08% 0.2936 0.2954 0.2903 652,023
Apr 30 2024 0.2954 0.00 0.00% 0.2955 0.3039 0.285 1,157,068
Apr 29 2024 0.2954 0.0114 4.01% 0.2982 0.3254 0.2886 2,859,205
Apr 26 2024 0.283999 0.0051 1.83% 0.2788 0.2869 0.2746 1,185,236
Apr 25 2024 0.2789 -0.02 -6.69% 0.2993 0.31 0.2783 1,461,025
Apr 24 2024 0.2989 -0.018 -5.68% 0.3041 0.3041 0.289 1,234,794
Apr 23 2024 0.3169 0.0194 6.52% 0.287 0.3169 0.281 1,826,655
Apr 22 2024 0.2975 -0.0065 -2.14% 0.2957 0.304 0.268 3,773,790
Apr 19 2024 0.304 0.0619 25.57% 0.32 0.3835 0.28 56,867,521
Apr 18 2024 0.2421 -0.0202 -7.70% 0.265 0.265 0.2206 2,498,067
Apr 17 2024 0.2623 -0.0263 -9.11% 0.2918 0.2996 0.2618 1,803,587
Apr 16 2024 0.2886 0.0107 3.85% 0.2779 0.2987 0.261 1,357,698
Apr 15 2024 0.2779 -0.0518 -15.71% 0.3249 0.3318 0.256 2,125,853
Apr 12 2024 0.3297 -0.019 -5.45% 0.3401 0.3483 0.3228 1,893,759
Apr 11 2024 0.3487 -0.01204 -3.34% 0.3606 0.3648 0.3401 1,998,048
Apr 10 2024 0.360741 -0.00076 -0.21% 0.3615 0.37 0.3603 802,050
Apr 09 2024 0.3615 -0.0134 -3.57% 0.3686 0.3723 0.3615 1,013,314
Apr 08 2024 0.3749 0.0141 3.91% 0.37 0.39 0.3633 2,255,322
Apr 05 2024 0.3608 -0.0017 -0.47% 0.361 0.3659 0.36 899,532
Apr 04 2024 0.3625 -0.0006 -0.17% 0.3669 0.372 0.36 1,120,432
Apr 03 2024 0.3631 -0.0047 -1.28% 0.373 0.3745 0.36 1,418,296
Apr 02 2024 0.3678 -0.0022 -0.59% 0.3725 0.3733 0.3615 1,130,113
Apr 01 2024 0.37 -0.0071 -1.88% 0.3836 0.3836 0.3655 1,163,364
Mar 28 2024 0.3771 0.0152 4.20% 0.3618 0.39 0.36 2,289,534
Mar 27 2024 0.3619 -0.0031 -0.85% 0.3716 0.375 0.3586 1,618,744
Mar 26 2024 0.365 -0.009 -2.41% 0.372 0.38 0.3595 1,672,498
Mar 25 2024 0.374 0.013 3.60% 0.3662 0.379 0.357 2,359,498
Mar 22 2024 0.361 -0.0059 -1.61% 0.375 0.3789 0.3465 3,197,852
Mar 21 2024 0.3669 -0.0129 -3.40% 0.3735 0.3802 0.363 2,998,796
Mar 20 2024 0.3798 0.0119 3.23% 0.3864 0.3958 0.362 5,865,905
Mar 19 2024 0.3679 -0.0299 -7.52% 0.4083 0.4083 0.361 4,952,796
Mar 18 2024 0.3978 -0.0352 -8.13% 0.425 0.425 0.3901 5,813,487
Mar 15 2024 0.433 0.003 0.70% 0.4185 0.455 0.4185 2,438,852
Mar 14 2024 0.43 -0.048 -10.04% 0.4457 0.4578 0.4113 4,603,132
Mar 13 2024 0.478 0.088 22.56% 0.4321 0.546 0.420501 24,442,734
Mar 12 2024 0.39 -0.0541 -12.18% 0.475 0.485 0.3774 10,956,268
Mar 11 2024 0.4441 0.0515 13.12% 0.415 0.50 0.4081 19,866,379
Mar 08 2024 0.3926 0.0006 0.15% 0.40 0.431 0.385 5,744,408
Mar 07 2024 0.392 -0.008 -2.00% 0.4071 0.4095 0.38 2,473,405
Mar 06 2024 0.40 -0.0002 -0.05% 0.4067 0.4215 0.39085 2,678,679
Mar 05 2024 0.4002 -0.0031 -0.77% 0.405 0.415 0.3908 2,467,669
Mar 04 2024 0.4033 -0.0546 -11.92% 0.4478 0.449 0.40 3,986,995
Mar 01 2024 0.4579 0.0119 2.67% 0.4372 0.4579 0.4162 2,925,250
Feb 29 2024 0.446 -0.048 -9.72% 0.4758 0.4802 0.41 7,509,943
Feb 28 2024 0.494 0.0298 6.42% 0.4899 0.5489 0.4686 14,803,762
Feb 27 2024 0.4642 0.0743 19.06% 0.764 0.8187 0.4411 116,768,192
Feb 26 2024 0.3899 0.0162 4.34% 0.3865 0.40 0.3731 1,953,804
Feb 23 2024 0.3737 -0.0238 -5.99% 0.407 0.46 0.365 4,710,500
Feb 22 2024 0.3975 -0.0225 -5.36% 0.411 0.4162 0.39 1,641,867
Feb 21 2024 0.42 -0.0244 -5.49% 0.4248 0.435 0.4001 1,766,915
Feb 20 2024 0.4444 -0.0056 -1.24% 0.4476 0.44999 0.4125 1,886,936

Your Recent History

AMEX
AULT
Ault Alliance
TSXV
GSHR
Goldshore Resources
LSE
CNAL
Lyxor China A
ASX
GPTSSA
BIT
UB03U3
UniCredit Bank
BOV
BBASQ595
BBASQ595 Ex:29,21
DOWI
DWLVT
DJ US LargeCap Value Tot...
AMEX
JPHF
JPMorgan Diversified Alt...
LSE
TIPA
Am Us Tips Gov
NASDAQ
NVTSW
Navitas Semiconductor
HITB
REMUSD
Remme
TSXV
COO
Ostrom Climate Solutions
BIT
I08944
Intesa Sanpaolo
LSE
2AMZ
Ls 2x Amazon
NASDAQ
UTDBX
Global Allocation 6040 I...
GATE
ROOKUSDT
KeeperDAO
Delayed Upgrade Clock
ADVFN Logo

Canada
Company
Business
Popular
Get The App

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

© 2024 ADVFN PLC - All Rights Reserved