Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
ALESE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 8.40 | -0.40 | -4.55% | 8.82 | 8.82 | 8.40 | 5,922 |
| Jun 06 2024 | 8.80 | -0.14 | -1.57% | 8.92 | 8.98 | 8.60 | 3,817 |
| Jun 05 2024 | 8.94 | -0.14 | -1.54% | 9.00 | 9.10 | 8.90 | 6,244 |
| Jun 04 2024 | 9.08 | 0.08 | 0.89% | 9.00 | 9.10 | 8.92 | 6,883 |
| Jun 03 2024 | 9.00 | 0.38 | 4.41% | 8.76 | 9.20 | 8.70 | 13,674 |
| May 31 2024 | 8.62 | -0.06 | -0.69% | 8.66 | 8.80 | 8.54 | 5,790 |
| May 30 2024 | 8.68 | 0.16 | 1.88% | 8.68 | 8.80 | 8.60 | 9,346 |
| May 29 2024 | 8.52 | 0.40 | 4.93% | 8.24 | 8.70 | 8.24 | 23,627 |
| May 28 2024 | 8.12 | -0.08 | -0.98% | 8.20 | 8.20 | 8.00 | 12,585 |
| May 27 2024 | 8.20 | -0.22 | -2.61% | 8.36 | 8.40 | 8.06 | 15,337 |
| May 24 2024 | 8.42 | 0.12 | 1.45% | 8.34 | 8.46 | 8.30 | 11,790 |
| May 23 2024 | 8.30 | 0.10 | 1.22% | 8.26 | 8.46 | 8.22 | 14,330 |
| May 22 2024 | 8.20 | -0.04 | -0.49% | 8.28 | 8.30 | 8.14 | 4,238 |
| May 21 2024 | 8.24 | 0.04 | 0.49% | 8.26 | 8.36 | 8.16 | 9,360 |
| May 20 2024 | 8.20 | 0.34 | 4.33% | 7.88 | 8.32 | 7.88 | 33,212 |
| May 17 2024 | 7.86 | 0.98 | 14.24% | 7.16 | 7.92 | 7.06 | 50,053 |
| May 16 2024 | 6.88 | 0.14 | 2.08% | 6.74 | 6.94 | 6.66 | 4,525 |
| May 15 2024 | 6.74 | 0.02 | 0.30% | 6.60 | 6.76 | 6.52 | 4,974 |
| May 14 2024 | 6.72 | 0.00 | 0.00% | 6.72 | 6.72 | 6.72 | 0.00 |
| May 13 2024 | 6.72 | -0.08 | -1.18% | 6.80 | 6.82 | 6.68 | 4,651 |
| May 10 2024 | 6.80 | -0.06 | -0.87% | 6.86 | 6.90 | 6.78 | 3,816 |
| May 09 2024 | 6.86 | 0.00 | 0.00% | 6.82 | 6.90 | 6.80 | 4,824 |
| May 08 2024 | 6.86 | -0.08 | -1.15% | 6.90 | 6.90 | 6.86 | 2,557 |
| May 07 2024 | 6.94 | 0.14 | 2.06% | 6.82 | 6.96 | 6.80 | 11,379 |
| May 06 2024 | 6.80 | 0.14 | 2.10% | 6.84 | 6.96 | 6.76 | 24,238 |
| May 03 2024 | 6.66 | 0.50 | 8.12% | 6.84 | 7.00 | 6.48 | 14,359 |
| May 02 2024 | 6.16 | -0.10 | -1.60% | 6.26 | 6.50 | 6.06 | 10,380 |
| Apr 30 2024 | 6.26 | 0.20 | 3.30% | 6.10 | 6.40 | 6.02 | 2,623 |
| Apr 29 2024 | 6.06 | 0.06 | 1.00% | 6.00 | 6.10 | 6.00 | 1,600 |
| Apr 26 2024 | 6.00 | 0.48 | 8.70% | 5.52 | 6.00 | 5.52 | 3,272 |
| Apr 25 2024 | 5.52 | -0.02 | -0.36% | 5.54 | 5.66 | 5.52 | 593 |
| Apr 24 2024 | 5.54 | -0.16 | -2.81% | 5.78 | 5.86 | 5.54 | 2,397 |
| Apr 23 2024 | 5.70 | 0.40 | 7.55% | 5.30 | 5.70 | 5.20 | 4,329 |
| Apr 22 2024 | 5.30 | 0.08 | 1.53% | 5.22 | 5.34 | 5.20 | 1,304 |
| Apr 19 2024 | 5.22 | -0.08 | -1.51% | 5.30 | 5.34 | 5.22 | 660 |
| Apr 18 2024 | 5.30 | -0.08 | -1.49% | 5.34 | 5.46 | 5.30 | 1,491 |
| Apr 17 2024 | 5.38 | 0.06 | 1.13% | 5.28 | 5.38 | 5.28 | 764 |
| Apr 16 2024 | 5.32 | 0.00 | 0.00% | 5.28 | 5.32 | 5.14 | 4,288 |
| Apr 15 2024 | 5.32 | -0.08 | -1.48% | 5.44 | 5.44 | 5.30 | 2,551 |
| Apr 12 2024 | 5.40 | -0.10 | -1.82% | 5.60 | 5.60 | 5.20 | 5,062 |
| Apr 11 2024 | 5.50 | -0.50 | -8.33% | 6.02 | 6.02 | 5.42 | 8,279 |
| Apr 10 2024 | 6.00 | -0.10 | -1.64% | 6.18 | 6.20 | 5.84 | 8,798 |
| Apr 09 2024 | 6.10 | 0.10 | 1.67% | 6.10 | 6.20 | 6.02 | 5,727 |
| Apr 08 2024 | 6.00 | 0.26 | 4.53% | 5.86 | 6.28 | 5.72 | 11,283 |
| Apr 05 2024 | 5.74 | 0.04 | 0.70% | 5.78 | 5.98 | 5.60 | 6,591 |
| Apr 04 2024 | 5.70 | 0.40 | 7.55% | 5.60 | 5.90 | 5.50 | 9,883 |
| Apr 03 2024 | 5.30 | 0.54 | 11.34% | 4.88 | 5.86 | 4.81 | 16,118 |
| Apr 02 2024 | 4.76 | 0.22 | 4.85% | 4.74 | 4.81 | 4.56 | 9,434 |
| Mar 28 2024 | 4.54 | -0.14 | -2.99% | 4.80 | 4.80 | 4.54 | 12,952 |
| Mar 27 2024 | 4.68 | -0.42 | -8.24% | 5.10 | 5.12 | 4.60 | 15,556 |
| Mar 26 2024 | 5.10 | 0.08 | 1.59% | 5.02 | 5.16 | 5.00 | 2,466 |
| Mar 25 2024 | 5.02 | -0.32 | -5.99% | 5.30 | 5.38 | 4.82 | 13,782 |
| Mar 22 2024 | 5.34 | -0.06 | -1.11% | 5.44 | 5.44 | 5.30 | 10,010 |
| Mar 21 2024 | 5.40 | -0.08 | -1.46% | 5.60 | 5.60 | 5.30 | 15,020 |
| Mar 20 2024 | 5.48 | -0.12 | -2.14% | 5.72 | 6.00 | 5.48 | 13,273 |
| Mar 19 2024 | 5.60 | 0.85 | 17.89% | 4.97 | 5.70 | 4.76 | 26,053 |
| Mar 18 2024 | 4.75 | -0.55 | -10.38% | 5.30 | 5.30 | 4.53 | 43,744 |
| Mar 15 2024 | 5.30 | -0.60 | -10.17% | 5.90 | 5.92 | 5.20 | 29,356 |
| Mar 14 2024 | 5.90 | -0.50 | -7.81% | 6.50 | 6.50 | 5.86 | 15,813 |
| Mar 13 2024 | 6.40 | -0.38 | -5.60% | 6.78 | 6.78 | 6.20 | 8,182 |
| Mar 12 2024 | 6.78 | -0.08 | -1.17% | 6.88 | 7.00 | 6.78 | 6,181 |
| Mar 11 2024 | 6.86 | 0.06 | 0.88% | 7.00 | 7.10 | 6.86 | 3,009 |
