ALOS3 Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 13 2024 | 20.75 | -0.16 | -0.77% | 20.91 | 21.07 | 20.50 | 4,755,700 |
Jun 12 2024 | 20.91 | -0.34 | -1.60% | 21.63 | 21.63 | 20.73 | 5,380,600 |
Jun 11 2024 | 21.25 | 0.18 | 0.85% | 21.12 | 21.43 | 21.12 | 2,429,500 |
Jun 10 2024 | 21.07 | -0.14 | -0.66% | 21.27 | 21.38 | 20.91 | 4,724,500 |
Jun 07 2024 | 21.21 | -0.70 | -3.19% | 21.49 | 21.74 | 21.13 | 4,738,600 |
Jun 06 2024 | 21.91 | 0.49 | 2.29% | 21.30 | 22.00 | 21.28 | 5,743,500 |
Jun 05 2024 | 21.42 | 0.14 | 0.66% | 21.71 | 21.86 | 21.33 | 5,408,900 |
Jun 04 2024 | 21.28 | 0.13 | 0.61% | 21.04 | 21.46 | 20.91 | 3,276,400 |
Jun 03 2024 | 21.15 | 0.28 | 1.34% | 21.39 | 21.50 | 20.97 | 3,595,100 |
May 31 2024 | 20.87 | -0.25 | -1.18% | 21.18 | 21.27 | 20.72 | 4,456,100 |
May 29 2024 | 21.12 | 0.07 | 0.33% | 20.86 | 21.50 | 20.84 | 3,780,600 |
May 28 2024 | 21.05 | -0.30 | -1.41% | 21.75 | 22.05 | 20.78 | 7,021,900 |
May 27 2024 | 21.35 | 0.14 | 0.66% | 21.20 | 21.46 | 21.18 | 1,847,100 |
May 24 2024 | 21.21 | 0.14 | 0.66% | 21.09 | 21.61 | 21.01 | 3,614,900 |
May 23 2024 | 21.07 | -0.09 | -0.43% | 20.93 | 21.19 | 20.88 | 2,397,300 |
May 22 2024 | 21.16 | -0.34 | -1.58% | 21.30 | 21.33 | 20.95 | 5,591,000 |
May 21 2024 | 21.50 | -0.19 | -0.88% | 21.48 | 21.79 | 21.36 | 2,940,500 |
May 20 2024 | 21.69 | -0.20 | -0.91% | 21.59 | 21.89 | 21.49 | 3,751,600 |
May 17 2024 | 21.89 | -0.21 | -0.95% | 21.93 | 22.16 | 21.75 | 3,562,300 |
May 16 2024 | 22.10 | -0.09 | -0.41% | 22.26 | 22.42 | 21.89 | 3,085,500 |
May 15 2024 | 22.19 | 0.68 | 3.16% | 21.53 | 22.43 | 21.37 | 6,585,400 |
May 14 2024 | 21.51 | 0.00 | 0.00% | 21.28 | 21.80 | 21.28 | 3,116,700 |
May 13 2024 | 21.51 | 0.31 | 1.46% | 21.20 | 21.74 | 21.16 | 5,741,500 |
May 10 2024 | 21.20 | 0.58 | 2.81% | 21.28 | 21.76 | 20.92 | 9,096,200 |
May 09 2024 | 20.62 | -0.57 | -2.69% | 20.93 | 20.94 | 20.36 | 5,220,900 |
May 08 2024 | 21.19 | 0.11 | 0.52% | 20.88 | 21.20 | 20.76 | 2,884,100 |
May 07 2024 | 21.08 | 0.17 | 0.81% | 21.13 | 21.33 | 20.97 | 4,227,800 |
May 06 2024 | 20.91 | -0.19 | -0.90% | 21.18 | 21.23 | 20.80 | 4,546,200 |
May 03 2024 | 21.10 | 0.86 | 4.25% | 20.63 | 21.41 | 20.54 | 8,253,400 |
May 02 2024 | 20.24 | -0.65 | -3.11% | 20.07 | 20.46 | 19.90 | 5,471,800 |
Apr 30 2024 | 20.89 | -0.61 | -2.84% | 21.30 | 21.33 | 20.45 | 12,141,200 |
Apr 29 2024 | 21.50 | 0.05 | 0.23% | 21.45 | 21.61 | 21.35 | 2,023,100 |
Apr 26 2024 | 21.45 | 0.81 | 3.92% | 20.90 | 21.67 | 20.86 | 9,625,300 |
Apr 25 2024 | 20.64 | -1.02 | -4.71% | 21.66 | 21.68 | 20.42 | 15,690,800 |
Apr 24 2024 | 21.66 | -0.17 | -0.78% | 21.86 | 21.92 | 21.53 | 4,601,600 |
Apr 23 2024 | 21.83 | 0.11 | 0.51% | 21.57 | 21.91 | 21.29 | 3,183,500 |
Apr 22 2024 | 21.72 | 0.01 | 0.05% | 21.69 | 21.86 | 21.59 | 2,518,800 |
Apr 19 2024 | 21.71 | 0.11 | 0.51% | 21.60 | 21.98 | 21.51 | 5,094,800 |
Apr 18 2024 | 21.60 | -0.10 | -0.46% | 21.90 | 22.03 | 21.54 | 3,278,000 |
Apr 17 2024 | 21.70 | -0.23 | -1.05% | 22.22 | 22.38 | 21.66 | 6,391,300 |
Apr 16 2024 | 21.93 | -0.50 | -2.23% | 22.20 | 22.49 | 21.88 | 9,148,000 |
Apr 15 2024 | 22.43 | -0.47 | -2.05% | 22.80 | 22.80 | 22.11 | 7,318,000 |
Apr 12 2024 | 22.90 | -0.40 | -1.72% | 23.29 | 23.29 | 22.68 | 6,335,500 |
Apr 11 2024 | 23.30 | -0.10 | -0.43% | 23.35 | 23.49 | 23.11 | 7,734,600 |
Apr 10 2024 | 23.40 | -0.69 | -2.86% | 23.96 | 24.09 | 23.40 | 4,209,300 |
Apr 09 2024 | 24.09 | -0.11 | -0.45% | 24.09 | 24.54 | 23.96 | 2,934,900 |
Apr 08 2024 | 24.20 | 0.38 | 1.60% | 23.82 | 24.25 | 23.75 | 2,817,300 |
Apr 05 2024 | 23.82 | -0.08 | -0.33% | 23.75 | 24.03 | 23.55 | 2,664,200 |
Apr 04 2024 | 23.90 | 0.10 | 0.42% | 23.85 | 24.29 | 23.76 | 2,863,200 |
Apr 03 2024 | 23.80 | 0.16 | 0.68% | 23.63 | 24.05 | 23.28 | 3,377,100 |
Apr 02 2024 | 23.64 | -0.14 | -0.59% | 23.67 | 23.83 | 23.33 | 3,747,600 |
Apr 01 2024 | 23.78 | -0.17 | -0.71% | 23.92 | 24.04 | 23.59 | 2,302,700 |
Mar 28 2024 | 23.95 | -0.24 | -0.99% | 23.91 | 24.20 | 23.90 | 2,894,000 |
Mar 27 2024 | 24.19 | 0.17 | 0.71% | 24.00 | 24.32 | 23.82 | 2,511,600 |
Mar 26 2024 | 24.02 | 0.00 | 0.00% | 23.96 | 24.33 | 23.79 | 1,481,500 |
Mar 25 2024 | 24.02 | -0.06 | -0.25% | 24.10 | 24.10 | 23.82 | 2,864,000 |
Mar 22 2024 | 24.08 | -0.44 | -1.79% | 24.41 | 24.61 | 24.07 | 3,386,500 |
Mar 21 2024 | 24.52 | -0.45 | -1.80% | 24.98 | 24.99 | 24.03 | 4,715,100 |
Mar 20 2024 | 24.97 | 0.67 | 2.76% | 24.33 | 24.97 | 24.18 | 3,240,300 |
Mar 19 2024 | 24.30 | -0.11 | -0.45% | 24.58 | 24.65 | 24.06 | 2,521,500 |
Mar 18 2024 | 24.41 | -0.02 | -0.08% | 24.68 | 24.72 | 24.15 | 2,151,000 |