Albis Leasing More Historical Data - ALG | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

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

ALG Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Sep 26 2024	2.64	-0.14	-5.04%	2.64	2.64	2.64	2
Sep 25 2024	2.78	0.08	2.96%	2.78	2.78	2.68	540
Sep 24 2024	2.70	-0.02	-0.74%	2.70	2.70	2.70	100
Sep 23 2024	2.72	-0.02	-0.73%	2.82	2.82	2.72	9,566
Sep 20 2024	2.74	-0.10	-3.52%	2.68	2.80	2.68	7,258
Sep 19 2024	2.84	0.14	5.19%	2.80	2.84	2.68	2,540
Sep 18 2024	2.70	0.06	2.27%	2.72	2.74	2.70	1,067
Sep 17 2024	2.64	0.02	0.76%	2.68	2.74	2.62	11,602
Sep 16 2024	2.62	0.12	4.80%	2.46	2.70	2.46	174,250
Sep 13 2024	2.50	0.04	1.63%	2.46	2.50	2.46	2,706
Sep 12 2024	2.46	0.00	0.00%	2.50	2.50	2.34	10,264
Sep 11 2024	2.46	0.04	1.65%	2.48	2.48	2.46	31
Sep 10 2024	2.42	-0.06	-2.42%	2.48	2.48	2.42	2
Sep 09 2024	2.48	0.08	3.33%	2.48	2.48	2.48	9
Sep 06 2024	2.40	-0.04	-1.64%	2.42	2.42	2.40	3,800
Sep 05 2024	2.44	0.02	0.83%	2.46	2.46	2.42	2,417
Sep 04 2024	2.42	0.00	0.00%	2.42	2.42	2.42	0.00
Sep 03 2024	2.42	0.00	0.00%	2.42	2.44	2.40	3,498
Sep 02 2024	2.42	-0.04	-1.63%	2.46	2.46	2.42	2,500
Aug 30 2024	2.46	-0.06	-2.38%	2.48	2.66	2.40	37,680
Aug 29 2024	2.52	0.00	0.00%	2.52	2.52	2.52	667
Aug 28 2024	2.52	0.00	0.00%	2.52	2.52	2.52	100
Aug 27 2024	2.52	0.02	0.80%	2.52	2.52	2.52	103
Aug 26 2024	2.50	0.02	0.81%	2.50	2.50	2.50	4,000
Aug 23 2024	2.48	0.00	0.00%	2.48	2.52	2.48	9,400
Aug 22 2024	2.48	0.08	3.33%	2.50	2.50	2.48	6,075
Aug 21 2024	2.40	-0.02	-0.83%	2.40	2.40	2.40	1,981
Aug 20 2024	2.42	0.10	4.31%	2.38	2.42	2.38	4,000
Aug 19 2024	2.32	-0.10	-4.13%	2.52	2.52	2.32	12,610
Aug 16 2024	2.42	-0.06	-2.42%	2.40	2.42	2.40	3,500
Aug 15 2024	2.48	0.00	0.00%	2.48	2.48	2.48	0.00
Aug 14 2024	2.48	0.14	5.98%	2.42	2.48	2.42	3,400
Aug 13 2024	2.34	0.00	0.00%	2.34	2.34	2.34	0.00
Aug 12 2024	2.34	0.00	0.00%	2.34	2.34	2.34	0.00
Aug 09 2024	2.34	0.00	0.00%	2.34	2.34	2.34	1,800
Aug 08 2024	2.34	0.02	0.86%	2.34	2.34	2.34	1,700
Aug 07 2024	2.32	0.00	0.00%	2.32	2.32	2.32	0.00
Aug 06 2024	2.32	0.00	0.00%	2.32	2.32	2.32	0.00
Aug 05 2024	2.32	-0.06	-2.52%	2.32	2.32	2.32	550
Aug 02 2024	2.38	0.00	0.00%	2.38	2.38	2.38	0.00
Aug 01 2024	2.38	-0.04	-1.65%	2.42	2.42	2.36	6,000
Jul 31 2024	2.42	0.00	0.00%	2.42	2.42	2.42	1,500
Jul 30 2024	2.42	0.00	0.00%	2.42	2.42	2.42	0.00
Jul 29 2024	2.42	-0.06	-2.42%	2.42	2.42	2.42	1,000
Jul 26 2024	2.48	-0.02	-0.80%	2.48	2.48	2.48	1,500
Jul 25 2024	2.50	0.02	0.81%	2.50	2.50	2.50	420
Jul 24 2024	2.48	0.00	0.00%	2.42	2.48	2.42	1,900
Jul 23 2024	2.48	0.00	0.00%	2.48	2.48	2.48	1,500
Jul 22 2024	2.48	-0.02	-0.80%	2.50	2.50	2.48	2,500
Jul 19 2024	2.50	0.12	5.04%	2.38	2.52	2.38	20,121
Jul 18 2024	2.38	0.02	0.85%	2.38	2.38	2.38	1,500
Jul 17 2024	2.36	0.02	0.85%	2.38	2.38	2.36	4,000
Jul 16 2024	2.34	0.00	0.00%	2.34	2.34	2.34	0.00
Jul 15 2024	2.34	-0.10	-4.10%	2.34	2.34	2.34	222
Jul 12 2024	2.44	0.00	0.00%	2.44	2.44	2.44	0.00
Jul 11 2024	2.44	0.14	6.09%	2.34	2.44	2.34	3,300
Jul 10 2024	2.30	-0.06	-2.54%	2.36	2.36	2.30	8,000
Jul 09 2024	2.36	0.00	0.00%	2.36	2.44	2.36	6,051
Jul 08 2024	2.36	-0.12	-4.84%	2.48	2.48	2.34	2,765
Jul 05 2024	2.48	0.00	0.00%	2.48	2.48	2.48	0.00
Jul 04 2024	2.48	0.08	3.33%	2.32	2.48	2.32	9,215
Jul 03 2024	2.40	0.06	2.56%	2.42	2.42	2.40	2,420
Jul 02 2024	2.34	0.00	0.00%	2.34	2.34	2.34	0.00
Jul 01 2024	2.34	0.06	2.63%	2.34	2.34	2.34	671

World Bank Green Tf 2,12...

Axion Ventures (CE)

National Grid (PK)

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