Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
ALAR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 25.37 | -1.91 | -7.00% | 26.82 | 27.50 | 25.09 | 254,020 |
| May 16 2024 | 27.28 | -0.20 | -0.73% | 26.89 | 27.80 | 26.20 | 116,034 |
| May 15 2024 | 27.48 | 0.06 | 0.22% | 28.49 | 28.6499 | 26.83 | 159,933 |
| May 14 2024 | 27.42 | 1.23 | 4.70% | 25.50 | 27.97 | 24.69 | 323,484 |
| May 13 2024 | 26.19 | -1.03 | -3.78% | 27.50 | 28.65 | 26.05 | 225,928 |
| May 10 2024 | 27.22 | -0.95 | -3.37% | 29.48 | 29.898 | 26.99 | 183,618 |
| May 09 2024 | 28.17 | 0.47 | 1.70% | 27.60 | 28.40 | 26.20 | 166,978 |
| May 08 2024 | 27.70 | -0.86 | -3.01% | 28.63 | 28.7058 | 27.1501 | 126,629 |
| May 07 2024 | 28.56 | -1.08 | -3.64% | 30.50 | 30.50 | 28.21 | 196,856 |
| May 06 2024 | 29.64 | 1.01 | 3.53% | 30.35 | 30.58 | 28.58 | 255,026 |
| May 03 2024 | 28.63 | 0.14 | 0.49% | 29.49 | 31.42 | 28.5491 | 257,618 |
| May 02 2024 | 28.49 | 1.23 | 4.51% | 27.93 | 28.54 | 26.75 | 169,389 |
| May 01 2024 | 27.26 | -0.47 | -1.69% | 27.59 | 27.99 | 26.1228 | 162,047 |
| Apr 30 2024 | 27.73 | -0.98 | -3.41% | 28.83 | 29.56 | 26.76 | 263,476 |
| Apr 29 2024 | 28.71 | 0.73 | 2.61% | 29.00 | 30.30 | 27.1001 | 325,798 |
| Apr 26 2024 | 27.98 | -1.02 | -3.52% | 29.39 | 29.6099 | 27.2406 | 365,866 |
| Apr 25 2024 | 29.00 | 3.35 | 13.06% | 25.70 | 29.00 | 25.37 | 321,724 |
| Apr 24 2024 | 25.65 | -0.67 | -2.55% | 25.60 | 27.48 | 25.282 | 310,359 |
| Apr 23 2024 | 26.32 | 1.59 | 6.43% | 24.75 | 28.00 | 24.67 | 542,795 |
| Apr 22 2024 | 24.73 | 4.03 | 19.47% | 21.58 | 24.75 | 21.02 | 391,728 |
| Apr 19 2024 | 20.70 | -1.27 | -5.78% | 22.00 | 22.58 | 20.3084 | 264,230 |
| Apr 18 2024 | 21.97 | -0.60 | -2.66% | 22.83 | 23.99 | 21.57 | 198,511 |
| Apr 17 2024 | 22.57 | -1.22 | -5.13% | 23.32 | 23.488 | 21.0101 | 458,105 |
| Apr 16 2024 | 23.79 | -0.14 | -0.59% | 23.93 | 24.99 | 23.00 | 210,071 |
| Apr 15 2024 | 23.93 | -0.50 | -2.05% | 25.20 | 26.79 | 23.80 | 326,843 |
| Apr 12 2024 | 24.43 | -1.95 | -7.39% | 25.96 | 26.19 | 23.53 | 240,316 |
| Apr 11 2024 | 26.38 | 4.29 | 19.42% | 22.05 | 26.91 | 22.05 | 390,853 |
| Apr 10 2024 | 22.09 | -1.61 | -6.79% | 22.76 | 23.52 | 21.22 | 362,950 |
| Apr 09 2024 | 23.70 | -2.86 | -10.77% | 26.63 | 26.63 | 23.20 | 401,503 |
| Apr 08 2024 | 26.56 | 2.43 | 10.07% | 26.50 | 29.95 | 25.20 | 757,738 |
| Apr 05 2024 | 24.13 | 1.88 | 8.45% | 23.90 | 24.50 | 23.05 | 245,321 |
| Apr 04 2024 | 22.25 | -3.75 | -14.42% | 26.43 | 27.49 | 20.60 | 503,800 |
| Apr 03 2024 | 26.00 | 1.08 | 4.33% | 24.62 | 26.87 | 24.2037 | 271,714 |
| Apr 02 2024 | 24.92 | 3.31 | 15.32% | 22.00 | 26.22 | 21.70 | 356,798 |
| Apr 01 2024 | 21.61 | 1.87 | 9.47% | 20.868 | 22.3399 | 20.10 | 150,480 |
| Mar 28 2024 | 19.74 | -1.23 | -5.87% | 21.55 | 21.60 | 19.35 | 164,395 |
| Mar 27 2024 | 20.97 | -0.17 | -0.80% | 21.19 | 21.425 | 20.01 | 170,812 |
| Mar 26 2024 | 21.14 | -1.13 | -5.07% | 22.01 | 22.6421 | 21.05 | 202,674 |
| Mar 25 2024 | 22.27 | 0.27 | 1.23% | 22.00 | 22.84 | 21.001 | 293,933 |
| Mar 22 2024 | 22.00 | -0.16 | -0.72% | 23.00 | 23.49 | 21.60 | 245,055 |
| Mar 21 2024 | 22.16 | 0.50 | 2.31% | 22.08 | 23.7299 | 21.63 | 298,127 |
| Mar 20 2024 | 21.66 | 1.99 | 10.12% | 19.42 | 22.305 | 19.24 | 424,638 |
| Mar 19 2024 | 19.67 | 0.05 | 0.25% | 19.64 | 20.15 | 18.73 | 170,991 |
| Mar 18 2024 | 19.62 | 0.72 | 3.81% | 19.16 | 20.69 | 17.00 | 347,575 |
| Mar 15 2024 | 18.90 | -2.27 | -10.72% | 20.50 | 20.50 | 18.21 | 237,453 |
| Mar 14 2024 | 21.17 | 2.82 | 15.37% | 18.00 | 21.4529 | 16.50 | 440,035 |
| Mar 13 2024 | 18.35 | 0.35 | 1.94% | 18.02 | 19.28 | 17.6307 | 230,620 |
| Mar 12 2024 | 18.00 | 2.07 | 12.99% | 16.09 | 18.32 | 15.80 | 192,188 |
| Mar 11 2024 | 15.93 | 1.28 | 8.74% | 14.70 | 16.12 | 14.2501 | 111,770 |
| Mar 08 2024 | 14.65 | -0.21 | -1.41% | 14.88 | 15.69 | 14.30 | 61,335 |
| Mar 07 2024 | 14.86 | -1.29 | -7.99% | 16.05 | 16.1735 | 14.78 | 133,824 |
| Mar 06 2024 | 16.15 | 0.55 | 3.53% | 15.82 | 17.5015 | 15.75 | 120,102 |
| Mar 05 2024 | 15.60 | -1.50 | -8.77% | 17.00 | 17.00 | 14.55 | 308,161 |
| Mar 04 2024 | 17.10 | -0.90 | -5.00% | 18.27 | 18.29 | 16.61 | 182,504 |
| Mar 01 2024 | 18.00 | 0.50 | 2.86% | 18.50 | 18.50 | 16.75 | 180,831 |
| Feb 29 2024 | 17.50 | 1.09 | 6.64% | 16.50 | 18.42 | 16.50 | 254,847 |
| Feb 28 2024 | 16.41 | -0.44 | -2.61% | 16.49 | 17.14 | 15.60 | 162,133 |
| Feb 27 2024 | 16.85 | 1.25 | 8.01% | 16.00 | 17.7784 | 15.8101 | 416,558 |
| Feb 26 2024 | 15.60 | 2.58 | 19.82% | 12.46 | 15.92 | 12.46 | 302,845 |
| Feb 23 2024 | 13.02 | 0.02 | 0.15% | 13.13 | 13.49 | 12.505 | 91,264 |
| Feb 22 2024 | 13.00 | 1.22 | 10.36% | 12.31 | 13.08 | 12.21 | 124,778 |
| Feb 21 2024 | 11.78 | -0.01 | -0.08% | 11.50 | 12.02 | 11.17 | 86,070 |
| Feb 20 2024 | 11.79 | -0.78 | -6.21% | 12.25 | 12.32 | 11.21 | 142,254 |
