ALSRS Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 19 2024 | 0.27 | -0.0215 | -7.38% | 0.2915 | 0.2975 | 0.266 | 99,723 |
Jun 18 2024 | 0.2915 | -0.022 | -7.02% | 0.3095 | 0.31 | 0.28 | 84,892 |
Jun 17 2024 | 0.3135 | 0.0055 | 1.79% | 0.302 | 0.3135 | 0.302 | 17,811 |
Jun 14 2024 | 0.308 | -0.022 | -6.67% | 0.3135 | 0.339 | 0.302 | 83,261 |
Jun 13 2024 | 0.33 | 0.0095 | 2.96% | 0.3205 | 0.3405 | 0.3115 | 33,818 |
Jun 12 2024 | 0.3205 | 0.011 | 3.55% | 0.31 | 0.341 | 0.31 | 102,262 |
Jun 11 2024 | 0.3095 | -0.0065 | -2.06% | 0.323 | 0.323 | 0.303 | 122,179 |
Jun 10 2024 | 0.316 | 0.00 | 0.00% | 0.316 | 0.316 | 0.316 | 0.00 |
Jun 07 2024 | 0.316 | -0.024 | -7.06% | 0.361 | 0.377 | 0.315 | 134,630 |
Jun 06 2024 | 0.34 | 0.015 | 4.62% | 0.325 | 0.392 | 0.3165 | 359,551 |
Jun 05 2024 | 0.325 | -0.001 | -0.31% | 0.33 | 0.3415 | 0.3175 | 133,445 |
Jun 04 2024 | 0.326 | -0.004 | -1.21% | 0.33 | 0.3315 | 0.312 | 135,105 |
Jun 03 2024 | 0.33 | -0.04 | -10.81% | 0.37 | 0.3715 | 0.33 | 271,359 |
May 31 2024 | 0.37 | -0.005 | -1.33% | 0.408 | 0.433 | 0.37 | 257,216 |
May 30 2024 | 0.375 | -0.0265 | -6.60% | 0.392 | 0.392 | 0.353 | 142,590 |
May 29 2024 | 0.4015 | -0.016 | -3.83% | 0.41 | 0.416 | 0.39 | 250,742 |
May 28 2024 | 0.4175 | -0.018 | -4.13% | 0.42 | 0.4215 | 0.406 | 70,396 |
May 27 2024 | 0.4355 | -0.0045 | -1.02% | 0.4655 | 0.4655 | 0.413 | 261,968 |
May 24 2024 | 0.44 | 0.043 | 10.83% | 0.418 | 0.46 | 0.385 | 193,678 |
May 23 2024 | 0.397 | -0.013 | -3.17% | 0.3945 | 0.425 | 0.37 | 113,876 |
May 22 2024 | 0.41 | -0.03 | -6.82% | 0.4395 | 0.4395 | 0.384 | 278,999 |
May 21 2024 | 0.44 | -0.0205 | -4.45% | 0.4445 | 0.46 | 0.4175 | 102,829 |
May 20 2024 | 0.4605 | 0.0035 | 0.77% | 0.441 | 0.478 | 0.426 | 59,890 |
May 17 2024 | 0.457 | 0.0145 | 3.28% | 0.48 | 0.509 | 0.452 | 296,675 |
May 16 2024 | 0.4425 | -0.0275 | -5.85% | 0.48 | 0.4845 | 0.4405 | 102,343 |
May 15 2024 | 0.47 | 0.0295 | 6.70% | 0.48 | 0.50 | 0.4555 | 65,056 |
May 14 2024 | 0.4405 | 0.00 | 0.00% | 0.4405 | 0.4405 | 0.4405 | 0.00 |
May 13 2024 | 0.4405 | 0.0045 | 1.03% | 0.43 | 0.4725 | 0.416 | 78,876 |
May 10 2024 | 0.436 | -0.058 | -11.74% | 0.494 | 0.50 | 0.436 | 214,257 |
May 09 2024 | 0.494 | -0.026 | -5.00% | 0.52 | 0.52 | 0.493 | 34,216 |
May 08 2024 | 0.52 | -0.009 | -1.70% | 0.529 | 0.529 | 0.478 | 129,665 |
May 07 2024 | 0.529 | -0.01 | -1.86% | 0.526 | 0.538 | 0.513 | 135,317 |
May 06 2024 | 0.539 | -0.055 | -9.26% | 0.594 | 0.594 | 0.539 | 107,120 |
May 03 2024 | 0.594 | 0.006 | 1.02% | 0.586 | 0.61 | 0.55 | 88,466 |
May 02 2024 | 0.588 | 0.026 | 4.63% | 0.564 | 0.591 | 0.533 | 125,867 |
Apr 30 2024 | 0.562 | 0.01 | 1.81% | 0.60 | 0.65 | 0.562 | 153,648 |
Apr 29 2024 | 0.552 | -0.092 | -14.29% | 0.516 | 0.559 | 0.512 | 424,229 |
Apr 26 2024 | 0.644 | 0.003 | 0.47% | 0.65 | 0.66 | 0.625 | 349,694 |
Apr 25 2024 | 0.641 | 0.028 | 4.57% | 0.584 | 0.642 | 0.584 | 194,735 |
Apr 24 2024 | 0.613 | 0.001 | 0.16% | 0.613 | 0.613 | 0.59 | 23,986 |
Apr 23 2024 | 0.612 | 0.043 | 7.56% | 0.571 | 0.612 | 0.563 | 57,125 |
Apr 22 2024 | 0.569 | -0.01 | -1.73% | 0.562 | 0.599 | 0.562 | 15,847 |
Apr 19 2024 | 0.579 | -0.016 | -2.69% | 0.584 | 0.586 | 0.566 | 36,795 |
Apr 18 2024 | 0.595 | -0.001 | -0.17% | 0.596 | 0.619 | 0.572 | 97,731 |
Apr 17 2024 | 0.596 | -0.02 | -3.25% | 0.595 | 0.60 | 0.57 | 54,017 |
Apr 16 2024 | 0.616 | -0.004 | -0.65% | 0.588 | 0.639 | 0.561 | 96,166 |
Apr 15 2024 | 0.62 | -0.008 | -1.27% | 0.601 | 0.625 | 0.585 | 36,850 |
Apr 12 2024 | 0.628 | 0.029 | 4.84% | 0.599 | 0.657 | 0.597 | 286,617 |
Apr 11 2024 | 0.599 | -0.045 | -6.99% | 0.625 | 0.635 | 0.546 | 266,765 |
Apr 10 2024 | 0.644 | 0.008 | 1.26% | 0.636 | 0.653 | 0.618 | 101,590 |
Apr 09 2024 | 0.636 | 0.006 | 0.95% | 0.63 | 0.636 | 0.607 | 49,221 |
Apr 08 2024 | 0.63 | -0.003 | -0.47% | 0.616 | 0.648 | 0.612 | 45,812 |
Apr 05 2024 | 0.633 | -0.007 | -1.09% | 0.65 | 0.65 | 0.62 | 45,836 |
Apr 04 2024 | 0.64 | -0.002 | -0.31% | 0.66 | 0.66 | 0.628 | 142,694 |
Apr 03 2024 | 0.642 | -0.002 | -0.31% | 0.637 | 0.656 | 0.626 | 38,599 |
Apr 02 2024 | 0.644 | -0.01 | -1.53% | 0.65 | 0.655 | 0.621 | 35,643 |
Mar 28 2024 | 0.654 | 0.004 | 0.62% | 0.66 | 0.66 | 0.612 | 110,624 |
Mar 27 2024 | 0.65 | 0.046 | 7.62% | 0.60 | 0.658 | 0.56 | 325,185 |
Mar 26 2024 | 0.604 | 0.024 | 4.14% | 0.608 | 0.608 | 0.564 | 99,439 |
Mar 25 2024 | 0.58 | 0.04 | 7.41% | 0.546 | 0.638 | 0.494 | 400,150 |
Mar 22 2024 | 0.54 | -0.01 | -1.82% | 0.568 | 0.568 | 0.534 | 17,954 |