Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
ALSMY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 1.73 | -0.09 | -4.95% | 1.75 | 1.77 | 1.71 | 395,229 |
| Jun 13 2024 | 1.82 | -0.18 | -9.00% | 1.85 | 2.05 | 1.80 | 727,606 |
| Jun 12 2024 | 2.00 | -0.13 | -6.10% | 2.13 | 2.25 | 2.00 | 601,089 |
| Jun 11 2024 | 2.13 | -0.22 | -9.36% | 2.24 | 2.37 | 2.11 | 333,093 |
| Jun 10 2024 | 2.35 | 0.15 | 6.82% | 2.09 | 2.39 | 2.00 | 250,351 |
| Jun 07 2024 | 2.20 | 0.05 | 2.33% | 2.20 | 2.35 | 2.20 | 264,518 |
| Jun 06 2024 | 2.15 | -0.02 | -0.92% | 2.15 | 2.38 | 2.12 | 208,466 |
| Jun 05 2024 | 2.17 | 0.17 | 8.50% | 2.01 | 2.40 | 2.01 | 669,358 |
| Jun 04 2024 | 2.00 | -0.40 | -16.67% | 2.10 | 2.70 | 1.97 | 722,558 |
| Jun 03 2024 | 2.40 | 0.20 | 9.09% | 2.19 | 2.50 | 2.09 | 273,372 |
| May 31 2024 | 2.20 | -0.04 | -1.79% | 2.08 | 2.35 | 2.00 | 224,263 |
| May 30 2024 | 2.24 | 0.00 | 0.00% | 2.15 | 2.39 | 2.13 | 244,120 |
| May 29 2024 | 2.24 | 0.02 | 0.90% | 2.10 | 2.34 | 2.00 | 526,157 |
| May 28 2024 | 2.22 | 0.23 | 11.54% | 1.98 | 2.33 | 1.97 | 514,621 |
| May 24 2024 | 1.9903 | 0.05 | 2.59% | 1.98 | 2.00 | 1.98 | 272,392 |
| May 23 2024 | 1.94 | 0.01 | 0.52% | 1.94 | 1.97 | 1.92 | 275,570 |
| May 22 2024 | 1.93 | -0.02 | -1.03% | 1.89 | 1.96 | 1.89 | 542,398 |
| May 21 2024 | 1.95 | 0.00 | 0.26% | 1.93 | 1.96 | 1.93 | 141,138 |
| May 20 2024 | 1.945 | 0.00 | 0.24% | 1.95 | 1.96 | 1.93 | 153,129 |
| May 17 2024 | 1.9403 | 0.00 | 0.02% | 1.94 | 1.95 | 1.92 | 387,134 |
| May 16 2024 | 1.94 | 0.01 | 0.52% | 1.98 | 1.98 | 1.935 | 371,334 |
| May 15 2024 | 1.93 | -0.03 | -1.28% | 1.94 | 1.94 | 1.91 | 325,832 |
| May 14 2024 | 1.955 | 0.04 | 1.82% | 1.97 | 1.99 | 1.93 | 306,207 |
| May 13 2024 | 1.92 | 0.10 | 5.49% | 1.86 | 1.92 | 1.85 | 331,649 |
| May 10 2024 | 1.82 | 0.05 | 2.82% | 1.83 | 1.84 | 1.80 | 229,897 |
| May 09 2024 | 1.77 | -0.03 | -1.67% | 1.76 | 1.77 | 1.74 | 627,269 |
| May 08 2024 | 1.80 | 0.13 | 7.78% | 1.75 | 1.82 | 1.75 | 365,050 |
| May 07 2024 | 1.67 | 0.00 | 0.00% | 1.64 | 1.68 | 1.64 | 327,805 |
| May 06 2024 | 1.67 | 0.02 | 1.21% | 1.65 | 1.67 | 1.64 | 618,664 |
| May 03 2024 | 1.65 | -0.01 | -0.60% | 1.67 | 1.67 | 1.63 | 485,124 |
| May 02 2024 | 1.66 | 0.09 | 5.40% | 1.645 | 1.66 | 1.63 | 269,294 |
| May 01 2024 | 1.575 | 0.01 | 0.83% | 1.59 | 1.59 | 1.52 | 194,794 |
| Apr 30 2024 | 1.562 | -0.04 | -2.38% | 1.57 | 1.57 | 1.53 | 362,961 |
| Apr 29 2024 | 1.60 | 0.01 | 0.63% | 1.59 | 1.61 | 1.59 | 361,680 |
| Apr 26 2024 | 1.59 | 0.01 | 0.70% | 1.60 | 1.60 | 1.57 | 2,704,371 |
| Apr 25 2024 | 1.579 | -0.02 | -1.31% | 1.57 | 1.59 | 1.56 | 3,060,219 |
| Apr 24 2024 | 1.60 | -0.03 | -1.84% | 1.58 | 1.60 | 1.56 | 470,893 |
| Apr 23 2024 | 1.63 | 0.02 | 1.24% | 1.64 | 1.65 | 1.59 | 430,906 |
| Apr 22 2024 | 1.61 | 0.02 | 1.26% | 1.62 | 1.6395 | 1.58 | 463,770 |
| Apr 19 2024 | 1.59 | 0.02 | 1.27% | 1.55 | 1.60 | 1.55 | 492,158 |
| Apr 18 2024 | 1.57 | 0.06 | 3.97% | 1.53 | 1.5898 | 1.53 | 405,267 |
| Apr 17 2024 | 1.51 | 0.05 | 3.42% | 1.48 | 1.51 | 1.465 | 652,075 |
| Apr 16 2024 | 1.46 | -0.05 | -3.31% | 1.43 | 1.46 | 1.42 | 898,989 |
| Apr 15 2024 | 1.51 | 0.01 | 0.67% | 1.52 | 1.53 | 1.48 | 2,198,139 |
| Apr 12 2024 | 1.50 | -0.08 | -5.06% | 1.50 | 1.51 | 1.48 | 568,507 |
| Apr 11 2024 | 1.58 | 0.03 | 1.94% | 1.56 | 1.58 | 1.54 | 715,490 |
| Apr 10 2024 | 1.55 | -0.03 | -1.90% | 1.56 | 1.57 | 1.54 | 380,801 |
| Apr 09 2024 | 1.58 | 0.11 | 7.67% | 1.60 | 1.61 | 1.56 | 986,704 |
| Apr 08 2024 | 1.4675 | 0.01 | 0.51% | 1.46 | 1.48 | 1.45 | 544,171 |
| Apr 05 2024 | 1.46 | 0.00 | 0.00% | 1.43 | 1.47 | 1.42 | 629,127 |
| Apr 04 2024 | 1.46 | -0.02 | -1.35% | 1.4801 | 1.50 | 1.45 | 407,570 |
| Apr 03 2024 | 1.48 | 0.00 | 0.00% | 1.48 | 1.50 | 1.47 | 209,703 |
| Apr 02 2024 | 1.48 | 0.02 | 1.37% | 1.47 | 1.48 | 1.45 | 245,284 |
| Apr 01 2024 | 1.46 | -0.03 | -2.01% | 1.53 | 1.53 | 1.46 | 537,560 |
| Mar 28 2024 | 1.49 | 0.05 | 3.47% | 1.48 | 1.49 | 1.46 | 419,997 |
| Mar 27 2024 | 1.44 | 0.01 | 0.70% | 1.43 | 1.45 | 1.41 | 1,357,178 |
| Mar 26 2024 | 1.43 | 0.03 | 2.14% | 1.41 | 1.43 | 1.40 | 618,773 |
| Mar 25 2024 | 1.40 | 0.01 | 0.72% | 1.40 | 1.41 | 1.37 | 1,209,691 |
| Mar 22 2024 | 1.39 | 0.00 | 0.00% | 1.37 | 1.39 | 1.35 | 577,323 |
| Mar 21 2024 | 1.39 | 0.01 | 0.72% | 1.3801 | 1.41 | 1.38 | 1,097,427 |
| Mar 20 2024 | 1.38 | 0.01 | 0.63% | 1.34 | 1.38 | 1.33 | 785,636 |
| Mar 19 2024 | 1.3714 | -0.02 | -1.34% | 1.36 | 1.3714 | 1.34 | 1,720,693 |
| Mar 18 2024 | 1.39 | 0.10 | 7.75% | 1.41 | 1.43 | 1.37 | 1,663,518 |
