S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Germany
TG
Albis Leasing (ALG)
Albis Leasing (ALG) Historical

ALG Albis Leasing

2.20

0.04 (1.85%)

Jun 14 2024 - Closed

Realtime Data

ALG Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 14 2024	2.20	0.02	0.92%	2.18	2.24	2.18	2,500
Jun 13 2024	2.18	0.00	0.00%	2.18	2.18	2.18	0.00
Jun 12 2024	2.18	-0.12	-5.22%	2.18	2.18	2.18	1,225
Jun 11 2024	2.30	0.00	0.00%	2.30	2.30	2.30	0.00
Jun 10 2024	2.30	0.00	0.00%	2.30	2.30	2.30	0.00
Jun 07 2024	2.30	0.00	0.00%	2.30	2.30	2.30	0.00
Jun 06 2024	2.30	0.02	0.88%	2.30	2.30	2.30	669
Jun 05 2024	2.28	0.00	0.00%	2.28	2.28	2.28	0.00
Jun 04 2024	2.28	0.04	1.79%	2.28	2.28	2.28	940
Jun 03 2024	2.24	-0.04	-1.75%	2.24	2.24	2.24	300
May 31 2024	2.28	0.00	0.00%	2.28	2.28	2.28	0.00
May 30 2024	2.28	0.00	0.00%	2.28	2.28	2.28	0.00
May 29 2024	2.28	0.12	5.56%	2.28	2.28	2.28	50
May 28 2024	2.16	0.00	0.00%	2.16	2.16	2.16	0.00
May 27 2024	2.16	0.00	0.00%	2.16	2.16	2.16	11
May 24 2024	2.16	0.00	0.00%	2.16	2.16	2.16	0.00
May 23 2024	2.16	0.00	0.00%	2.16	2.16	2.16	0.00
May 22 2024	2.16	-0.22	-9.24%	2.16	2.16	2.16	520
May 21 2024	2.38	0.26	12.26%	2.20	2.38	2.20	13,040
May 20 2024	2.12	0.00	0.00%	2.12	2.12	2.12	0.00
May 17 2024	2.12	-0.06	-2.75%	2.12	2.12	2.12	1
May 16 2024	2.18	0.02	0.93%	2.18	2.18	2.18	1
May 15 2024	2.16	0.00	0.00%	2.16	2.16	2.16	0.00
May 14 2024	2.16	0.00	0.00%	2.16	2.16	2.16	0.00
May 13 2024	2.16	0.00	0.00%	2.16	2.16	2.16	0.00
May 10 2024	2.16	0.00	0.00%	2.16	2.16	2.16	0.00
May 09 2024	2.16	0.00	0.00%	2.16	2.16	2.16	0.00
May 08 2024	2.16	0.00	0.00%	2.16	2.16	2.16	0.00
May 07 2024	2.16	-0.12	-5.26%	2.16	2.16	2.16	510
May 06 2024	2.28	0.00	0.00%	2.28	2.28	2.28	0.00
May 03 2024	2.28	0.00	0.00%	2.28	2.28	2.28	0.00
May 02 2024	2.28	0.00	0.00%	2.28	2.28	2.28	990
Apr 30 2024	2.28	0.04	1.79%	2.28	2.28	2.28	1,192
Apr 29 2024	2.24	0.04	1.82%	2.24	2.24	2.24	500
Apr 26 2024	2.20	-0.08	-3.51%	2.28	2.28	2.20	6,480
Apr 25 2024	2.28	0.00	0.00%	2.28	2.28	2.28	0.00
Apr 24 2024	2.28	0.02	0.88%	2.28	2.28	2.28	800
Apr 23 2024	2.26	0.00	0.00%	2.26	2.30	2.26	8,425
Apr 22 2024	2.26	0.00	0.00%	2.26	2.26	2.26	0.00
Apr 19 2024	2.26	-0.02	-0.88%	2.28	2.28	2.26	960
Apr 18 2024	2.28	-0.02	-0.87%	2.28	2.28	2.28	1,440
Apr 17 2024	2.30	0.00	0.00%	2.30	2.30	2.30	0.00
Apr 16 2024	2.30	0.04	1.77%	2.26	2.30	2.26	14,221
Apr 15 2024	2.26	0.04	1.80%	2.28	2.30	2.26	6,899
Apr 12 2024	2.22	-0.06	-2.63%	2.26	2.28	2.22	1,409
Apr 11 2024	2.28	0.16	7.55%	2.20	2.30	2.20	1,671
Apr 10 2024	2.12	0.00	0.00%	2.12	2.12	2.12	0.00
Apr 09 2024	2.12	0.08	3.92%	2.12	2.12	2.12	307
Apr 08 2024	2.04	0.00	0.00%	2.04	2.04	2.04	0.00
Apr 05 2024	2.04	0.00	0.00%	2.04	2.04	2.04	0.00
Apr 04 2024	2.04	0.02	0.99%	2.02	2.04	2.02	1,000
Apr 03 2024	2.02	0.10	5.21%	2.00	2.02	1.95	11,200
Apr 02 2024	1.92	0.00	0.00%	1.92	1.92	1.92	0.00
Mar 28 2024	1.92	0.00	0.00%	1.92	1.92	1.92	0.00
Mar 27 2024	1.92	0.00	0.00%	1.92	1.92	1.92	0.00
Mar 26 2024	1.92	0.00	0.00%	1.92	1.92	1.92	0.00
Mar 25 2024	1.92	0.00	0.00%	1.92	1.92	1.92	0.00
Mar 22 2024	1.92	0.00	0.00%	1.92	1.92	1.92	0.00
Mar 21 2024	1.92	0.00	0.00%	1.92	1.92	1.92	0.00
Mar 20 2024	1.92	-0.10	-4.95%	1.95	1.95	1.92	1,100
Mar 19 2024	2.02	0.00	0.00%	2.02	2.02	2.02	0.00
Mar 18 2024	2.02	-0.08	-3.81%	1.99	2.06	1.99	3,675

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions