Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
ALGBE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 1.83 | 0.01 | 0.77% | 1.82 | 1.84 | 1.802 | 4,510 |
| May 16 2024 | 1.816 | 0.00 | 0.00% | 1.816 | 1.838 | 1.79 | 5,938 |
| May 15 2024 | 1.816 | -0.03 | -1.84% | 1.85 | 1.85 | 1.76 | 29,781 |
| May 14 2024 | 1.85 | 0.01 | 0.65% | 1.83 | 1.86 | 1.83 | 7,052 |
| May 13 2024 | 1.838 | -0.03 | -1.39% | 1.864 | 1.864 | 1.80 | 8,662 |
| May 10 2024 | 1.864 | 0.01 | 0.76% | 1.85 | 1.87 | 1.846 | 5,069 |
| May 09 2024 | 1.85 | 0.00 | 0.00% | 1.85 | 1.85 | 1.84 | 5,862 |
| May 08 2024 | 1.85 | -0.01 | -0.54% | 1.862 | 1.862 | 1.846 | 3,209 |
| May 07 2024 | 1.86 | 0.02 | 0.87% | 1.844 | 1.87 | 1.84 | 3,353 |
| May 06 2024 | 1.844 | -0.07 | -3.46% | 1.904 | 1.908 | 1.84 | 7,770 |
| May 03 2024 | 1.91 | 0.09 | 4.95% | 1.82 | 1.948 | 1.778 | 16,321 |
| May 02 2024 | 1.82 | 0.00 | 0.00% | 1.836 | 1.836 | 1.78 | 17,687 |
| Apr 30 2024 | 1.82 | 0.00 | -0.22% | 1.824 | 1.826 | 1.76 | 10,353 |
| Apr 29 2024 | 1.824 | 0.04 | 2.01% | 1.788 | 1.838 | 1.77 | 25,410 |
| Apr 26 2024 | 1.788 | 0.04 | 2.17% | 1.826 | 1.826 | 1.76 | 15,539 |
| Apr 25 2024 | 1.75 | -0.09 | -4.79% | 1.84 | 1.84 | 1.75 | 22,241 |
| Apr 24 2024 | 1.838 | 0.02 | 1.32% | 1.814 | 1.838 | 1.77 | 27,453 |
| Apr 23 2024 | 1.814 | -0.02 | -1.20% | 1.81 | 1.84 | 1.77 | 15,869 |
| Apr 22 2024 | 1.836 | 0.00 | -0.22% | 1.85 | 1.85 | 1.77 | 14,368 |
| Apr 19 2024 | 1.84 | -0.09 | -4.66% | 1.92 | 1.92 | 1.784 | 63,576 |
| Apr 18 2024 | 1.93 | -0.02 | -0.82% | 1.946 | 1.984 | 1.91 | 12,077 |
| Apr 17 2024 | 1.946 | 0.04 | 2.10% | 1.908 | 2.00 | 1.902 | 28,803 |
| Apr 16 2024 | 1.906 | -0.04 | -2.06% | 1.926 | 1.93 | 1.866 | 14,946 |
| Apr 15 2024 | 1.946 | -0.09 | -4.61% | 2.03 | 2.03 | 1.848 | 29,194 |
| Apr 12 2024 | 2.04 | -0.01 | -0.49% | 2.05 | 2.13 | 1.99 | 28,495 |
| Apr 11 2024 | 2.05 | 0.03 | 1.49% | 2.02 | 2.06 | 2.00 | 21,382 |
| Apr 10 2024 | 2.02 | 0.00 | 0.00% | 2.025 | 2.04 | 1.98 | 28,884 |
| Apr 09 2024 | 2.02 | 0.14 | 7.56% | 1.98 | 2.045 | 1.972 | 104,875 |
| Apr 08 2024 | 1.878 | -0.01 | -0.63% | 1.87 | 1.90 | 1.846 | 7,542 |
| Apr 05 2024 | 1.89 | -0.05 | -2.68% | 1.94 | 1.98 | 1.89 | 8,181 |
| Apr 04 2024 | 1.942 | 0.10 | 5.31% | 1.844 | 1.97 | 1.844 | 21,318 |
| Apr 03 2024 | 1.844 | 0.01 | 0.33% | 1.838 | 1.86 | 1.812 | 15,749 |
| Apr 02 2024 | 1.838 | 0.00 | -0.22% | 1.83 | 1.84 | 1.812 | 7,797 |
| Mar 28 2024 | 1.842 | 0.00 | 0.00% | 1.85 | 1.85 | 1.80 | 10,918 |
| Mar 27 2024 | 1.842 | 0.04 | 2.33% | 1.802 | 1.842 | 1.80 | 9,485 |
| Mar 26 2024 | 1.80 | 0.00 | -0.22% | 1.804 | 1.804 | 1.76 | 12,378 |
| Mar 25 2024 | 1.804 | -0.02 | -0.88% | 1.78 | 1.804 | 1.78 | 8,421 |
| Mar 22 2024 | 1.82 | -0.01 | -0.33% | 1.80 | 1.82 | 1.792 | 14,640 |
| Mar 21 2024 | 1.826 | 0.00 | -0.22% | 1.83 | 1.83 | 1.80 | 9,449 |
| Mar 20 2024 | 1.83 | -0.01 | -0.65% | 1.83 | 1.846 | 1.81 | 13,194 |
| Mar 19 2024 | 1.842 | 0.01 | 0.55% | 1.832 | 1.854 | 1.832 | 7,137 |
| Mar 18 2024 | 1.832 | -0.04 | -2.03% | 1.87 | 1.87 | 1.818 | 19,869 |
| Mar 15 2024 | 1.87 | 0.02 | 1.08% | 1.822 | 1.87 | 1.82 | 9,115 |
| Mar 14 2024 | 1.85 | -0.01 | -0.43% | 1.86 | 1.868 | 1.85 | 14,797 |
| Mar 13 2024 | 1.858 | -0.01 | -0.75% | 1.872 | 1.88 | 1.856 | 9,510 |
| Mar 12 2024 | 1.872 | -0.01 | -0.43% | 1.88 | 1.88 | 1.83 | 6,922 |
| Mar 11 2024 | 1.88 | -0.03 | -1.47% | 1.908 | 1.91 | 1.87 | 6,153 |
| Mar 08 2024 | 1.908 | 0.00 | 0.00% | 1.908 | 1.956 | 1.908 | 9,718 |
| Mar 07 2024 | 1.908 | 0.05 | 2.80% | 1.87 | 2.09 | 1.87 | 51,448 |
| Mar 06 2024 | 1.856 | -0.04 | -2.21% | 1.898 | 1.902 | 1.81 | 43,160 |
| Mar 05 2024 | 1.898 | 0.01 | 0.32% | 1.87 | 1.90 | 1.86 | 13,751 |
| Mar 04 2024 | 1.892 | -0.03 | -1.36% | 1.90 | 1.918 | 1.86 | 17,779 |
| Mar 01 2024 | 1.918 | 0.00 | -0.10% | 1.92 | 1.92 | 1.882 | 3,886 |
| Feb 29 2024 | 1.92 | 0.00 | -0.21% | 1.90 | 1.92 | 1.854 | 25,451 |
| Feb 28 2024 | 1.924 | 0.00 | 0.00% | 1.924 | 1.924 | 1.924 | 0.00 |
| Feb 27 2024 | 1.924 | 0.00 | 0.21% | 1.93 | 1.93 | 1.90 | 4,669 |
| Feb 26 2024 | 1.92 | -0.03 | -1.64% | 1.952 | 1.954 | 1.92 | 7,002 |
| Feb 23 2024 | 1.952 | 0.00 | 0.10% | 1.95 | 1.968 | 1.948 | 9,707 |
| Feb 22 2024 | 1.95 | 0.02 | 1.14% | 1.96 | 1.96 | 1.918 | 10,144 |
| Feb 21 2024 | 1.928 | 0.01 | 0.52% | 1.92 | 1.956 | 1.916 | 14,942 |
| Feb 20 2024 | 1.918 | -0.06 | -3.13% | 1.98 | 1.99 | 1.90 | 19,580 |
| Feb 19 2024 | 1.98 | 0.02 | 1.02% | 1.99 | 1.99 | 1.96 | 18,557 |
