Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
ALLFG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 5.76 | -0.07 | -1.12% | 5.825 | 5.825 | 5.735 | 539,401 |
| May 20 2024 | 5.825 | 0.15 | 2.55% | 5.715 | 5.825 | 5.675 | 682,804 |
| May 17 2024 | 5.68 | 0.00 | 0.09% | 5.70 | 5.725 | 5.64 | 700,184 |
| May 16 2024 | 5.675 | -0.08 | -1.30% | 5.755 | 5.79 | 5.675 | 1,004,472 |
| May 15 2024 | 5.75 | -0.05 | -0.86% | 5.80 | 5.82 | 5.72 | 935,508 |
| May 14 2024 | 5.80 | 0.00 | 0.00% | 5.80 | 5.80 | 5.80 | 0.00 |
| May 13 2024 | 5.80 | 0.01 | 0.26% | 5.80 | 5.82 | 5.74 | 539,259 |
| May 10 2024 | 5.785 | -0.02 | -0.34% | 5.805 | 5.88 | 5.755 | 840,567 |
| May 09 2024 | 5.805 | -0.12 | -1.94% | 5.89 | 5.90 | 5.805 | 297,618 |
| May 08 2024 | 5.92 | 0.00 | 0.00% | 5.955 | 5.96 | 5.88 | 408,290 |
| May 07 2024 | 5.92 | 0.01 | 0.17% | 5.95 | 6.00 | 5.91 | 536,350 |
| May 06 2024 | 5.91 | 0.04 | 0.77% | 5.88 | 5.965 | 5.87 | 373,712 |
| May 03 2024 | 5.865 | -0.01 | -0.17% | 5.885 | 5.975 | 5.865 | 695,957 |
| May 02 2024 | 5.875 | -0.07 | -1.09% | 5.95 | 5.99 | 5.83 | 1,007,052 |
| Apr 30 2024 | 5.94 | -0.19 | -3.10% | 6.13 | 6.15 | 5.94 | 628,837 |
| Apr 29 2024 | 6.13 | 0.09 | 1.57% | 6.08 | 6.145 | 6.03 | 507,068 |
| Apr 26 2024 | 6.035 | 0.02 | 0.33% | 6.10 | 6.145 | 6.00 | 817,987 |
| Apr 25 2024 | 6.015 | -0.02 | -0.25% | 6.00 | 6.095 | 5.95 | 1,119,715 |
| Apr 24 2024 | 6.03 | -0.75 | -11.00% | 6.14 | 6.295 | 6.00 | 2,853,415 |
| Apr 23 2024 | 6.775 | 0.11 | 1.65% | 6.90 | 6.985 | 6.74 | 579,815 |
| Apr 22 2024 | 6.665 | 0.07 | 0.98% | 6.60 | 6.725 | 6.60 | 295,617 |
| Apr 19 2024 | 6.60 | -0.07 | -1.05% | 6.62 | 6.63 | 6.55 | 218,386 |
| Apr 18 2024 | 6.67 | 0.12 | 1.83% | 6.575 | 6.695 | 6.545 | 339,618 |
| Apr 17 2024 | 6.55 | 0.01 | 0.15% | 6.535 | 6.70 | 6.49 | 391,561 |
| Apr 16 2024 | 6.54 | -0.22 | -3.25% | 6.58 | 6.64 | 6.49 | 521,970 |
| Apr 15 2024 | 6.76 | 0.01 | 0.15% | 6.75 | 6.83 | 6.715 | 263,066 |
| Apr 12 2024 | 6.75 | -0.15 | -2.17% | 6.99 | 7.02 | 6.70 | 413,740 |
| Apr 11 2024 | 6.90 | -0.10 | -1.43% | 7.045 | 7.045 | 6.90 | 560,334 |
| Apr 10 2024 | 7.00 | 0.08 | 1.08% | 7.015 | 7.12 | 6.97 | 495,498 |
| Apr 09 2024 | 6.925 | 0.06 | 0.95% | 6.855 | 6.965 | 6.77 | 602,433 |
| Apr 08 2024 | 6.86 | 0.35 | 5.30% | 6.515 | 7.22 | 6.495 | 1,077,173 |
| Apr 05 2024 | 6.515 | -0.10 | -1.44% | 6.52 | 6.54 | 6.455 | 438,470 |
| Apr 04 2024 | 6.61 | 0.03 | 0.46% | 6.675 | 6.675 | 6.595 | 874,758 |
| Apr 03 2024 | 6.58 | 0.03 | 0.38% | 6.585 | 6.67 | 6.535 | 517,521 |
| Apr 02 2024 | 6.555 | -0.14 | -2.09% | 6.695 | 6.745 | 6.55 | 396,035 |
| Mar 28 2024 | 6.695 | -0.04 | -0.59% | 6.59 | 6.695 | 6.57 | 580,666 |
| Mar 27 2024 | 6.735 | -0.18 | -2.53% | 6.94 | 6.94 | 6.66 | 378,427 |
| Mar 26 2024 | 6.91 | 0.18 | 2.60% | 6.67 | 6.91 | 6.605 | 436,511 |
| Mar 25 2024 | 6.735 | -0.07 | -1.03% | 6.78 | 6.805 | 6.675 | 288,225 |
| Mar 22 2024 | 6.805 | -0.10 | -1.45% | 6.905 | 6.925 | 6.775 | 315,834 |
| Mar 21 2024 | 6.905 | 0.02 | 0.29% | 6.90 | 7.025 | 6.875 | 556,789 |
| Mar 20 2024 | 6.885 | 0.02 | 0.36% | 6.90 | 6.935 | 6.83 | 185,385 |
| Mar 19 2024 | 6.86 | 0.02 | 0.22% | 6.80 | 6.875 | 6.75 | 339,853 |
| Mar 18 2024 | 6.845 | -0.02 | -0.29% | 6.90 | 6.905 | 6.825 | 392,230 |
| Mar 15 2024 | 6.865 | -0.16 | -2.21% | 7.025 | 7.08 | 6.865 | 746,874 |
| Mar 14 2024 | 7.02 | -0.01 | -0.14% | 7.04 | 7.055 | 6.935 | 307,929 |
| Mar 13 2024 | 7.03 | 0.12 | 1.66% | 6.93 | 7.11 | 6.92 | 941,921 |
| Mar 12 2024 | 6.915 | 0.04 | 0.66% | 6.91 | 7.00 | 6.865 | 486,999 |
| Mar 11 2024 | 6.87 | 0.36 | 5.53% | 6.495 | 6.87 | 6.46 | 1,010,461 |
| Mar 08 2024 | 6.51 | -0.03 | -0.38% | 6.55 | 6.57 | 6.475 | 1,010,951 |
| Mar 07 2024 | 6.535 | -0.02 | -0.23% | 6.53 | 6.61 | 6.495 | 419,333 |
| Mar 06 2024 | 6.55 | 0.04 | 0.61% | 6.51 | 6.58 | 6.505 | 389,899 |
| Mar 05 2024 | 6.51 | -0.07 | -1.06% | 6.555 | 6.58 | 6.49 | 235,792 |
| Mar 04 2024 | 6.58 | -0.07 | -1.05% | 6.685 | 6.685 | 6.525 | 447,409 |
| Mar 01 2024 | 6.65 | 0.09 | 1.37% | 6.55 | 6.69 | 6.55 | 661,359 |
| Feb 29 2024 | 6.56 | 0.22 | 3.47% | 6.69 | 6.935 | 6.40 | 1,700,993 |
| Feb 28 2024 | 6.34 | 0.18 | 2.92% | 6.315 | 6.48 | 6.295 | 927,344 |
| Feb 27 2024 | 6.16 | -0.05 | -0.81% | 6.20 | 6.245 | 6.13 | 526,968 |
| Feb 26 2024 | 6.21 | -0.06 | -0.96% | 6.20 | 6.345 | 6.16 | 354,127 |
| Feb 23 2024 | 6.27 | 0.03 | 0.48% | 6.30 | 6.32 | 6.165 | 306,787 |
| Feb 22 2024 | 6.24 | 0.12 | 1.88% | 6.19 | 6.31 | 6.185 | 309,511 |
