Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
ALAIR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 08 2024 | 4.46 | 0.00 | 0.00% | 4.46 | 4.46 | 4.46 | 325 |
| May 07 2024 | 4.46 | -0.06 | -1.33% | 4.52 | 4.56 | 4.28 | 9,536 |
| May 06 2024 | 4.52 | -0.24 | -5.04% | 4.76 | 4.76 | 4.52 | 3,725 |
| May 03 2024 | 4.76 | 0.00 | 0.00% | 4.80 | 4.80 | 4.76 | 191 |
| May 02 2024 | 4.76 | 0.12 | 2.59% | 4.66 | 4.76 | 4.66 | 729 |
| Apr 30 2024 | 4.64 | 0.04 | 0.87% | 4.60 | 4.64 | 4.60 | 951 |
| Apr 29 2024 | 4.60 | -0.16 | -3.36% | 4.76 | 4.76 | 4.56 | 4,597 |
| Apr 26 2024 | 4.76 | -0.08 | -1.65% | 4.80 | 4.80 | 4.76 | 2,068 |
| Apr 25 2024 | 4.84 | -0.16 | -3.20% | 5.00 | 5.00 | 4.80 | 1,557 |
| Apr 24 2024 | 5.00 | 0.02 | 0.40% | 4.96 | 5.00 | 4.96 | 277 |
| Apr 23 2024 | 4.98 | -0.22 | -4.23% | 5.10 | 5.10 | 4.84 | 2,762 |
| Apr 22 2024 | 5.20 | 0.00 | 0.00% | 5.20 | 5.20 | 5.10 | 2,400 |
| Apr 19 2024 | 5.20 | -0.05 | -0.95% | 5.30 | 5.30 | 5.20 | 1,431 |
| Apr 18 2024 | 5.25 | 0.05 | 0.96% | 5.20 | 5.30 | 5.15 | 3,799 |
| Apr 17 2024 | 5.20 | -0.05 | -0.95% | 5.30 | 5.30 | 5.10 | 2,506 |
| Apr 16 2024 | 5.25 | -0.05 | -0.94% | 5.30 | 5.30 | 5.15 | 1,940 |
| Apr 15 2024 | 5.30 | 0.15 | 2.91% | 5.15 | 5.30 | 5.10 | 3,351 |
| Apr 12 2024 | 5.15 | 0.15 | 3.00% | 5.00 | 5.15 | 5.00 | 977 |
| Apr 11 2024 | 5.00 | -0.15 | -2.91% | 5.15 | 5.15 | 4.84 | 2,752 |
| Apr 10 2024 | 5.15 | 0.10 | 1.98% | 5.05 | 5.20 | 5.05 | 2,164 |
| Apr 09 2024 | 5.05 | -0.10 | -1.94% | 5.30 | 5.30 | 5.05 | 1,835 |
| Apr 08 2024 | 5.15 | 0.15 | 3.00% | 5.00 | 5.15 | 5.00 | 1,532 |
| Apr 05 2024 | 5.00 | 0.00 | 0.00% | 5.00 | 5.00 | 4.96 | 3,928 |
| Apr 04 2024 | 5.00 | 0.00 | 0.00% | 5.05 | 5.05 | 5.00 | 2,697 |
| Apr 03 2024 | 5.00 | -0.05 | -0.99% | 5.05 | 5.05 | 4.80 | 7,745 |
| Apr 02 2024 | 5.05 | 0.05 | 1.00% | 5.05 | 5.05 | 4.96 | 374 |
| Mar 28 2024 | 5.00 | 0.00 | 0.00% | 5.00 | 5.00 | 5.00 | 156 |
| Mar 27 2024 | 5.00 | 0.08 | 1.63% | 4.94 | 5.00 | 4.94 | 455 |
| Mar 26 2024 | 4.92 | 0.00 | 0.00% | 4.92 | 4.94 | 4.92 | 451 |
| Mar 25 2024 | 4.92 | -0.08 | -1.60% | 4.96 | 4.96 | 4.92 | 1,600 |
| Mar 22 2024 | 5.00 | 0.10 | 2.04% | 4.92 | 5.00 | 4.92 | 162 |
| Mar 21 2024 | 4.90 | 0.00 | 0.00% | 4.90 | 4.96 | 4.90 | 313 |
| Mar 20 2024 | 4.90 | -0.04 | -0.81% | 4.96 | 4.96 | 4.90 | 1,165 |
| Mar 19 2024 | 4.94 | 0.02 | 0.41% | 4.92 | 4.94 | 4.92 | 71 |
| Mar 18 2024 | 4.92 | -0.08 | -1.60% | 5.10 | 5.15 | 4.92 | 20,473 |
| Mar 15 2024 | 5.00 | 0.04 | 0.81% | 4.96 | 5.00 | 4.96 | 3,022 |
| Mar 14 2024 | 4.96 | 0.00 | 0.00% | 4.96 | 4.96 | 4.88 | 577 |
| Mar 13 2024 | 4.96 | 0.00 | 0.00% | 4.96 | 4.96 | 4.94 | 651 |
| Mar 12 2024 | 4.96 | 0.02 | 0.40% | 4.96 | 4.96 | 4.96 | 650 |
| Mar 11 2024 | 4.94 | -0.02 | -0.40% | 4.96 | 4.96 | 4.94 | 441 |
| Mar 08 2024 | 4.96 | 0.00 | 0.00% | 4.96 | 4.96 | 4.96 | 81 |
| Mar 07 2024 | 4.96 | 0.00 | 0.00% | 4.96 | 4.96 | 4.84 | 2,651 |
| Mar 06 2024 | 4.96 | -0.19 | -3.69% | 5.15 | 5.15 | 4.70 | 13,457 |
| Mar 05 2024 | 5.15 | 0.00 | 0.00% | 5.15 | 5.15 | 5.15 | 147 |
| Mar 04 2024 | 5.15 | 0.00 | 0.00% | 5.15 | 5.15 | 5.10 | 5,338 |
| Mar 01 2024 | 5.15 | 0.00 | 0.00% | 5.15 | 5.15 | 5.05 | 2,279 |
| Feb 29 2024 | 5.15 | -0.15 | -2.83% | 5.25 | 5.25 | 5.15 | 1,178 |
| Feb 28 2024 | 5.30 | -0.05 | -0.93% | 5.35 | 5.35 | 5.25 | 363 |
| Feb 27 2024 | 5.35 | 0.00 | 0.00% | 5.35 | 5.35 | 5.35 | 860 |
| Feb 26 2024 | 5.35 | -0.10 | -1.83% | 5.50 | 5.50 | 5.25 | 761 |
| Feb 23 2024 | 5.45 | 0.05 | 0.93% | 5.40 | 5.45 | 5.30 | 323 |
| Feb 22 2024 | 5.40 | 0.00 | 0.00% | 5.40 | 5.40 | 5.35 | 2,396 |
| Feb 21 2024 | 5.40 | -0.05 | -0.92% | 5.40 | 5.45 | 5.35 | 341 |
| Feb 20 2024 | 5.45 | 0.30 | 5.83% | 5.40 | 5.45 | 5.35 | 583 |
| Feb 19 2024 | 5.15 | 0.00 | 0.00% | 5.15 | 5.15 | 5.15 | 0.00 |
| Feb 16 2024 | 5.15 | -0.45 | -8.04% | 5.60 | 5.65 | 5.15 | 4,945 |
| Feb 15 2024 | 5.60 | -0.05 | -0.88% | 5.65 | 5.65 | 5.60 | 1,906 |
| Feb 14 2024 | 5.65 | 0.05 | 0.89% | 5.80 | 5.80 | 5.60 | 1,882 |
| Feb 13 2024 | 5.60 | 0.15 | 2.75% | 5.45 | 5.80 | 5.45 | 14,340 |
| Feb 12 2024 | 5.45 | 0.15 | 2.83% | 5.40 | 5.55 | 5.35 | 5,466 |
| Feb 09 2024 | 5.30 | 0.25 | 4.95% | 5.05 | 5.30 | 5.00 | 6,460 |
