Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
ALS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 22.42 | 0.98 | 4.57% | 21.44 | 22.42 | 21.41 | 79,000 |
| May 16 2024 | 21.44 | -0.49 | -2.23% | 21.95 | 22.00 | 21.41 | 61,953 |
| May 15 2024 | 21.93 | -0.07 | -0.32% | 22.10 | 22.10 | 21.63 | 29,382 |
| May 14 2024 | 22.00 | 0.67 | 3.14% | 21.34 | 22.13 | 21.33 | 54,847 |
| May 13 2024 | 21.33 | -0.57 | -2.60% | 21.99 | 21.99 | 21.21 | 95,158 |
| May 10 2024 | 21.90 | -0.39 | -1.75% | 22.42 | 22.56 | 21.88 | 49,338 |
| May 09 2024 | 22.29 | 0.48 | 2.20% | 22.10 | 22.70 | 22.04 | 76,436 |
| May 08 2024 | 21.81 | -0.24 | -1.09% | 22.02 | 22.09 | 21.68 | 18,848 |
| May 07 2024 | 22.05 | -0.15 | -0.68% | 22.11 | 22.20 | 21.96 | 28,333 |
| May 06 2024 | 22.20 | 0.40 | 1.83% | 21.85 | 22.20 | 21.85 | 47,187 |
| May 03 2024 | 21.80 | 0.28 | 1.30% | 21.60 | 21.91 | 21.50 | 46,248 |
| May 02 2024 | 21.52 | -0.07 | -0.32% | 21.70 | 21.73 | 21.40 | 22,482 |
| May 01 2024 | 21.59 | -0.17 | -0.78% | 21.75 | 21.89 | 21.28 | 67,056 |
| Apr 30 2024 | 21.76 | -0.25 | -1.14% | 21.70 | 22.06 | 21.50 | 197,656 |
| Apr 29 2024 | 22.01 | -0.04 | -0.18% | 21.91 | 22.02 | 21.81 | 77,193 |
| Apr 26 2024 | 22.05 | 0.42 | 1.94% | 21.64 | 22.06 | 21.55 | 53,093 |
| Apr 25 2024 | 21.63 | 0.66 | 3.15% | 21.08 | 21.66 | 21.08 | 41,947 |
| Apr 24 2024 | 20.97 | -0.02 | -0.10% | 21.01 | 21.31 | 20.97 | 53,246 |
| Apr 23 2024 | 20.99 | -0.06 | -0.29% | 20.76 | 21.14 | 20.75 | 69,232 |
| Apr 22 2024 | 21.05 | -0.37 | -1.73% | 21.27 | 21.30 | 20.93 | 43,173 |
| Apr 19 2024 | 21.42 | -0.05 | -0.23% | 21.66 | 21.66 | 21.31 | 53,621 |
| Apr 18 2024 | 21.47 | 0.43 | 2.04% | 21.26 | 21.70 | 20.91 | 75,805 |
| Apr 17 2024 | 21.04 | -0.30 | -1.41% | 21.51 | 21.51 | 21.01 | 67,920 |
| Apr 16 2024 | 21.34 | 0.31 | 1.47% | 21.00 | 21.37 | 20.96 | 40,079 |
| Apr 15 2024 | 21.03 | -0.06 | -0.28% | 20.76 | 21.59 | 20.76 | 62,601 |
| Apr 12 2024 | 21.09 | 0.11 | 0.52% | 21.17 | 21.67 | 20.95 | 63,531 |
| Apr 11 2024 | 20.98 | 0.39 | 1.89% | 20.49 | 21.02 | 20.34 | 127,343 |
| Apr 10 2024 | 20.59 | 0.04 | 0.19% | 20.30 | 20.60 | 20.30 | 63,077 |
| Apr 09 2024 | 20.55 | 0.35 | 1.73% | 20.33 | 21.00 | 20.22 | 98,250 |
| Apr 08 2024 | 20.20 | -0.49 | -2.37% | 20.66 | 20.71 | 20.20 | 50,011 |
| Apr 05 2024 | 20.69 | 0.17 | 0.83% | 20.49 | 20.74 | 20.39 | 99,579 |
| Apr 04 2024 | 20.52 | -0.47 | -2.24% | 20.99 | 21.04 | 20.52 | 67,337 |
| Apr 03 2024 | 20.99 | 0.07 | 0.33% | 20.89 | 21.09 | 20.83 | 64,620 |
| Apr 02 2024 | 20.92 | 0.21 | 1.01% | 20.64 | 20.95 | 20.50 | 60,573 |
| Apr 01 2024 | 20.71 | 0.16 | 0.78% | 20.20 | 20.74 | 20.20 | 52,324 |
| Mar 28 2024 | 20.55 | 0.08 | 0.39% | 20.68 | 20.68 | 20.35 | 95,166 |
| Mar 27 2024 | 20.47 | 0.27 | 1.34% | 20.25 | 20.51 | 20.20 | 59,918 |
| Mar 26 2024 | 20.20 | -0.30 | -1.46% | 20.67 | 20.67 | 20.14 | 53,633 |
| Mar 25 2024 | 20.50 | 0.02 | 0.10% | 20.64 | 20.67 | 20.47 | 98,146 |
| Mar 22 2024 | 20.48 | -0.24 | -1.16% | 20.59 | 20.59 | 20.43 | 74,468 |
| Mar 21 2024 | 20.72 | 0.08 | 0.39% | 20.68 | 20.79 | 20.57 | 77,947 |
| Mar 20 2024 | 20.64 | 0.17 | 0.83% | 20.56 | 20.64 | 20.30 | 62,142 |
| Mar 19 2024 | 20.47 | 0.12 | 0.59% | 20.29 | 20.59 | 20.10 | 95,474 |
| Mar 18 2024 | 20.35 | -0.28 | -1.36% | 20.59 | 20.69 | 20.26 | 296,496 |
| Mar 15 2024 | 20.63 | 0.53 | 2.64% | 20.02 | 20.68 | 20.02 | 192,306 |
| Mar 14 2024 | 20.10 | 0.00 | 0.00% | 20.21 | 20.45 | 20.00 | 83,446 |
| Mar 13 2024 | 20.10 | -0.44 | -2.14% | 20.64 | 20.64 | 20.03 | 131,041 |
| Mar 12 2024 | 20.54 | 1.37 | 7.15% | 20.00 | 21.26 | 19.76 | 201,394 |
| Mar 11 2024 | 19.17 | 0.30 | 1.59% | 18.80 | 19.17 | 18.80 | 85,941 |
| Mar 08 2024 | 18.87 | -0.09 | -0.47% | 19.04 | 19.21 | 18.82 | 72,267 |
| Mar 07 2024 | 18.96 | -0.14 | -0.73% | 19.05 | 19.41 | 18.93 | 98,693 |
| Mar 06 2024 | 19.10 | 0.50 | 2.69% | 18.61 | 19.25 | 18.61 | 80,051 |
| Mar 05 2024 | 18.60 | 0.13 | 0.70% | 18.46 | 18.69 | 18.44 | 92,556 |
| Mar 04 2024 | 18.47 | 0.37 | 2.04% | 18.34 | 18.50 | 18.20 | 126,837 |
| Mar 01 2024 | 18.10 | 0.30 | 1.69% | 17.82 | 18.32 | 17.78 | 56,323 |
| Feb 29 2024 | 17.80 | 0.59 | 3.43% | 17.33 | 17.85 | 17.30 | 131,107 |
| Feb 28 2024 | 17.21 | 0.04 | 0.23% | 17.17 | 17.31 | 17.05 | 143,066 |
| Feb 27 2024 | 17.17 | 0.30 | 1.78% | 16.99 | 17.17 | 16.82 | 38,301 |
| Feb 26 2024 | 16.87 | -0.19 | -1.11% | 17.04 | 17.06 | 16.80 | 51,253 |
| Feb 23 2024 | 17.06 | 0.32 | 1.91% | 16.77 | 17.13 | 16.70 | 143,585 |
| Feb 22 2024 | 16.74 | -0.21 | -1.24% | 17.04 | 17.09 | 16.73 | 255,846 |
| Feb 21 2024 | 16.95 | -0.31 | -1.80% | 17.26 | 17.26 | 16.74 | 54,321 |
