ALPINEUST Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 24 2024 | 1.91 | 0.040 | 2.14% | 1.87 | 1.92 | 1.82 | 619,148.00 |
May 23 2024 | 1.87 | -0.040 | -2.09% | 1.91 | 1.95 | 1.81 | 785,776.00 |
May 22 2024 | 1.91 | -0.010 | -0.52% | 1.93 | 1.97 | 1.86 | 913,258.00 |
May 21 2024 | 1.92 | 0.050 | 2.67% | 1.87 | 1.93 | 1.84 | 781,693.00 |
May 20 2024 | 1.87 | 0.120 | 6.86% | 1.77 | 1.88 | 1.74 | 972,255.00 |
May 19 2024 | 1.75 | -0.100 | -5.41% | 1.85 | 1.86 | 1.75 | 533,870.00 |
May 18 2024 | 1.85 | 0.050 | 2.78% | 1.80 | 1.86 | 1.79 | 341,642.00 |
May 17 2024 | 1.80 | 0.030 | 1.69% | 1.77 | 1.84 | 1.76 | 525,878.00 |
May 16 2024 | 1.77 | -0.010 | -0.56% | 1.78 | 1.81 | 1.72 | 511,979.00 |
May 15 2024 | 1.78 | 0.030 | 1.71% | 1.74 | 1.86 | 1.65 | 739,606.00 |
May 14 2024 | 1.75 | 0.020 | 1.16% | 1.73 | 1.94 | 1.66 | 2,292,962.00 |
May 13 2024 | 1.73 | -0.030 | -1.70% | 1.77 | 1.78 | 1.69 | 363,085.00 |
May 12 2024 | 1.76 | 0.00 | 0.00% | 1.76 | 1.80 | 1.75 | 452,344.00 |
May 11 2024 | 1.76 | -0.020 | -1.12% | 1.77 | 2.12 | 1.73 | 2,898,796.00 |
May 10 2024 | 1.78 | -0.040 | -2.20% | 1.82 | 1.89 | 1.74 | 830,441.00 |
May 09 2024 | 1.82 | 0.020 | 1.11% | 1.80 | 1.83 | 1.73 | 765,103.00 |
May 08 2024 | 1.80 | 0.010 | 0.56% | 1.79 | 1.88 | 1.77 | 477,757.00 |
May 07 2024 | 1.79 | -0.040 | -2.19% | 1.83 | 1.88 | 1.78 | 556,618.00 |
May 06 2024 | 1.83 | -0.050 | -2.66% | 1.88 | 1.93 | 1.83 | 763,153.00 |
May 05 2024 | 1.88 | -0.040 | -2.08% | 1.92 | 1.94 | 1.87 | 858,630.00 |
May 04 2024 | 1.92 | -0.010 | -0.52% | 1.92 | 1.94 | 1.88 | 772,888.00 |
May 03 2024 | 1.93 | 0.060 | 3.21% | 1.87 | 1.95 | 1.85 | 1,190,606.00 |
May 02 2024 | 1.87 | 0.030 | 1.63% | 1.84 | 1.91 | 1.78 | 949,274.00 |
May 01 2024 | 1.84 | 0.050 | 2.79% | 1.79 | 1.84 | 1.70 | 932,078.00 |
Apr 30 2024 | 1.79 | -0.070 | -3.76% | 1.85 | 1.88 | 1.73 | 782,497.00 |
Apr 29 2024 | 1.86 | 0.020 | 1.09% | 2.06 | 2.12 | 1.81 | 1,390,702.00 |
Apr 28 2024 | 1.84 | -0.050 | -2.65% | 1.89 | 1.98 | 1.84 | 540,785.00 |
Apr 27 2024 | 1.89 | 0.00 | 0.00% | 1.89 | 1.93 | 1.83 | 556,228.00 |
Apr 26 2024 | 1.89 | -0.060 | -3.08% | 1.95 | 1.96 | 1.86 | 669,190.00 |
Apr 25 2024 | 1.95 | -0.010 | -0.51% | 1.96 | 2.00 | 1.92 | 663,315.00 |
Apr 24 2024 | 1.96 | -0.100 | -4.85% | 2.06 | 2.08 | 1.93 | 1,209,388.00 |
Apr 23 2024 | 2.06 | 0.020 | 0.98% | 2.06 | 2.14 | 2.03 | 1,165,276.00 |
Apr 22 2024 | 2.04 | 0.030 | 1.49% | 2.00 | 2.12 | 2.00 | 1,022,916.00 |
Apr 21 2024 | 2.01 | 0.00 | 0.00% | 2.01 | 2.04 | 1.96 | 746,684.00 |
Apr 20 2024 | 2.01 | 0.080 | 4.15% | 1.92 | 2.03 | 1.90 | 584,387.00 |
Apr 19 2024 | 1.93 | 0.010 | 0.52% | 1.92 | 1.98 | 1.79 | 799,187.00 |
Apr 18 2024 | 1.92 | -0.020 | -1.03% | 1.94 | 2.00 | 1.89 | 713,587.00 |
Apr 17 2024 | 1.94 | -0.060 | -3.00% | 1.99 | 2.12 | 1.90 | 1,857,634.00 |
Apr 16 2024 | 2.00 | 0.110 | 5.82% | 1.89 | 2.08 | 1.82 | 2,844,307.00 |
Apr 15 2024 | 1.89 | -0.110 | -5.50% | 1.98 | 2.05 | 1.86 | 2,138,962.00 |
Apr 14 2024 | 2.00 | 0.080 | 4.17% | 1.91 | 2.01 | 1.81 | 1,201,057.00 |
Apr 13 2024 | 1.92 | -0.270 | -12.33% | 2.19 | 2.29 | 1.75 | 1,878,257.00 |
Apr 12 2024 | 2.19 | -0.380 | -14.79% | 2.56 | 2.71 | 2.10 | 1,690,953.00 |
Apr 11 2024 | 2.57 | -0.050 | -1.91% | 2.63 | 2.66 | 2.53 | 1,009,831.00 |
Apr 10 2024 | 2.62 | 0.090 | 3.56% | 2.52 | 2.67 | 2.47 | 1,749,461.00 |
Apr 09 2024 | 2.53 | -0.080 | -3.07% | 2.62 | 2.67 | 2.50 | 940,855.00 |
Apr 08 2024 | 2.61 | 0.030 | 1.16% | 2.61 | 2.67 | 2.57 | 1,327,251.00 |
Apr 07 2024 | 2.58 | 0.050 | 1.98% | 2.52 | 2.61 | 2.50 | 849,565.00 |
Apr 06 2024 | 2.53 | -0.030 | -1.17% | 2.56 | 2.66 | 2.50 | 683,518.00 |
Apr 05 2024 | 2.56 | 0.070 | 2.81% | 2.50 | 2.62 | 2.44 | 1,195,779.00 |
Apr 04 2024 | 2.49 | 0.040 | 1.63% | 2.46 | 2.70 | 2.44 | 2,635,580.00 |
Apr 03 2024 | 2.45 | 0.060 | 2.51% | 2.36 | 2.53 | 2.32 | 1,699,556.00 |
Apr 02 2024 | 2.39 | -0.150 | -5.91% | 2.52 | 2.57 | 2.30 | 936,982.00 |
Apr 01 2024 | 2.54 | -0.070 | -2.68% | 2.61 | 2.62 | 2.41 | 963,887.00 |
Mar 31 2024 | 2.61 | 0.070 | 2.76% | 2.54 | 2.65 | 2.38 | 753,473.00 |
Mar 30 2024 | 2.54 | -0.090 | -3.42% | 2.61 | 2.63 | 2.52 | 664,613.00 |
Mar 29 2024 | 2.63 | 0.020 | 0.77% | 2.61 | 2.67 | 2.56 | 622,007.00 |
Mar 28 2024 | 2.61 | 0.120 | 4.82% | 2.50 | 2.65 | 2.48 | 1,057,419.00 |
Mar 27 2024 | 2.49 | -0.010 | -0.40% | 2.51 | 2.61 | 2.41 | 1,244,524.00 |
Mar 26 2024 | 2.50 | 0.020 | 0.81% | 2.49 | 2.57 | 2.33 | 963,659.00 |
Mar 25 2024 | 2.48 | 0.010 | 0.40% | 2.46 | 2.55 | 2.36 | 1,401,276.00 |
Mar 24 2024 | 2.47 | 0.050 | 2.07% | 2.41 | 2.48 | 2.36 | 745,326.00 |
Mar 23 2024 | 2.42 | 0.050 | 2.11% | 2.38 | 2.67 | 2.37 | 1,466,895.00 |
Mar 22 2024 | 2.37 | 0.00 | 0.00% | 2.38 | 2.40 | 2.27 | 1,343,868.00 |
Mar 21 2024 | 2.37 | 0.070 | 3.04% | 2.18 | 2.40 | 2.18 | 885,396.00 |
Mar 20 2024 | 2.30 | 0.130 | 5.99% | 2.16 | 2.31 | 2.13 | 1,136,985.00 |
Mar 19 2024 | 2.17 | -0.200 | -8.44% | 2.37 | 2.38 | 2.09 | 1,318,059.00 |
Mar 18 2024 | 2.37 | -0.090 | -3.66% | 2.47 | 2.52 | 2.29 | 843,049.00 |
Mar 17 2024 | 2.46 | 0.010 | 0.41% | 2.46 | 2.54 | 2.32 | 676,578.00 |
Mar 16 2024 | 2.45 | -0.260 | -9.59% | 2.72 | 2.72 | 2.41 | 698,571.00 |
Mar 15 2024 | 2.71 | -0.050 | -1.81% | 2.75 | 2.98 | 2.62 | 1,665,793.00 |
Mar 14 2024 | 2.76 | 0.030 | 1.10% | 2.74 | 2.83 | 2.65 | 551,363.00 |
Mar 13 2024 | 2.73 | 0.090 | 3.41% | 2.64 | 2.78 | 2.61 | 1,024,979.00 |
Mar 12 2024 | 2.64 | 0.030 | 1.15% | 2.61 | 2.68 | 2.52 | 904,699.00 |
Mar 11 2024 | 2.61 | 0.070 | 2.76% | 2.55 | 2.68 | 2.49 | 3,513,520.00 |
Mar 10 2024 | 2.54 | -0.100 | -3.79% | 2.65 | 2.66 | 2.49 | 914,644.00 |
Mar 09 2024 | 2.64 | 0.00 | 0.00% | 2.63 | 2.73 | 2.60 | 1,039,108.00 |
Mar 08 2024 | 2.64 | 0.110 | 4.35% | 2.53 | 2.79 | 2.51 | 3,070,271.00 |
Mar 07 2024 | 2.53 | 0.030 | 1.20% | 2.50 | 2.54 | 2.45 | 706,770.00 |
Mar 06 2024 | 2.50 | 0.080 | 3.31% | 2.41 | 2.54 | 2.33 | 799,553.00 |
Mar 05 2024 | 2.42 | -0.080 | -3.20% | 2.51 | 2.60 | 2.27 | 1,370,333.00 |
Mar 04 2024 | 2.50 | -0.020 | -0.79% | 2.52 | 2.63 | 2.46 | 1,222,199.00 |
Mar 03 2024 | 2.52 | -0.070 | -2.70% | 2.58 | 2.64 | 2.46 | 723,803.00 |
Mar 02 2024 | 2.59 | 0.070 | 2.78% | 2.52 | 2.67 | 2.43 | 1,418,968.00 |
Mar 01 2024 | 2.52 | 0.140 | 5.88% | 2.38 | 2.53 | 2.34 | 1,105,230.00 |
Feb 29 2024 | 2.38 | 0.070 | 3.03% | 2.32 | 2.42 | 2.29 | 1,000,858.00 |
Feb 28 2024 | 2.31 | 0.010 | 0.43% | 2.30 | 2.37 | 2.26 | 973,442.00 |
Feb 27 2024 | 2.30 | 0.030 | 1.32% | 2.26 | 2.31 | 2.25 | 592,850.00 |
Feb 26 2024 | 2.27 | 0.010 | 0.44% | 2.26 | 2.29 | 2.22 | 1,364,175.00 |
Feb 25 2024 | 2.26 | 0.00 | 0.00% | 2.26 | 2.29 | 2.22 | 637,484.00 |
Feb 24 2024 | 2.26 | 0.040 | 1.80% | 2.22 | 2.29 | 2.20 | 556,868.00 |