Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
ALAFUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 0.3266 | -0.0002 | -0.06% | 0.3268 | 0.327 | 0.3247 | 39,493.00 |
| May 23 2024 | 0.3268 | 0.0014 | 0.43% | 0.3253 | 0.3284 | 0.3205 | 41,608.00 |
| May 22 2024 | 0.3254 | -0.0063 | -1.90% | 0.3317 | 0.3333 | 0.3205 | 41,287.00 |
| May 21 2024 | 0.3317 | 0.0104 | 3.24% | 0.3213 | 0.3405 | 0.320 | 41,502.00 |
| May 20 2024 | 0.3213 | 0.0093 | 2.98% | 0.3108 | 0.3244 | 0.2994 | 56,799.00 |
| May 19 2024 | 0.312 | -0.0455 | -12.73% | 0.3575 | 0.3576 | 0.3043 | 38,547.00 |
| May 18 2024 | 0.3575 | 0.0002 | 0.06% | 0.357 | 0.3575 | 0.3565 | 38,024.00 |
| May 17 2024 | 0.3573 | -0.0001 | -0.03% | 0.3574 | 0.3583 | 0.357 | 37,766.00 |
| May 16 2024 | 0.3574 | -0.0003 | -0.08% | 0.3577 | 0.3582 | 0.3565 | 24,254.00 |
| May 15 2024 | 0.3577 | -0.0315 | -8.09% | 0.3892 | 0.3892 | 0.3571 | 2,166.00 |
| May 14 2024 | 0.3892 | -0.0173 | -4.26% | 0.4065 | 0.4065 | 0.3891 | 1,273.00 |
| May 13 2024 | 0.4065 | -0.0064 | -1.55% | 0.4815 | 0.4998 | 0.390 | 40,514.00 |
| May 12 2024 | 0.4129 | -0.0074 | -1.76% | 0.4203 | 0.4203 | 0.4101 | 32,403.00 |
| May 11 2024 | 0.4203 | -0.0094 | -2.19% | 0.4297 | 0.4313 | 0.4203 | 24,034.00 |
| May 10 2024 | 0.4297 | -0.0002 | -0.05% | 0.4299 | 0.4306 | 0.429 | 31,555.00 |
| May 09 2024 | 0.4299 | 0.0306 | 7.66% | 0.3993 | 0.4691 | 0.3993 | 18,189.00 |
| May 08 2024 | 0.3993 | 0.0071 | 1.81% | 0.3922 | 0.4125 | 0.3922 | 12,638.00 |
| May 07 2024 | 0.3922 | 0.0048 | 1.24% | 0.3874 | 0.3927 | 0.3868 | 30,879.00 |
| May 06 2024 | 0.3874 | 0.0092 | 2.43% | 0.3786 | 0.4008 | 0.377 | 45,445.00 |
| May 05 2024 | 0.3782 | -0.002 | -0.53% | 0.3802 | 0.3808 | 0.3766 | 37,233.00 |
| May 04 2024 | 0.3802 | 0.0013 | 0.34% | 0.3789 | 0.3848 | 0.3766 | 36,244.00 |
| May 03 2024 | 0.3789 | 0.0136 | 3.72% | 0.3653 | 0.3994 | 0.3636 | 37,589.00 |
| May 02 2024 | 0.3653 | 0.0147 | 4.19% | 0.3506 | 0.3658 | 0.3496 | 37,689.00 |
| May 01 2024 | 0.3506 | 0.0051 | 1.48% | 0.3455 | 0.3689 | 0.340 | 40,736.00 |
| Apr 30 2024 | 0.3455 | -0.0082 | -2.32% | 0.3537 | 0.3591 | 0.3421 | 39,906.00 |
| Apr 29 2024 | 0.3537 | -0.0147 | -3.99% | 0.4815 | 0.4998 | 0.3532 | 62,183.00 |
| Apr 28 2024 | 0.3684 | 0.0085 | 2.36% | 0.3599 | 0.3767 | 0.3587 | 38,335.00 |
| Apr 27 2024 | 0.3599 | -0.0057 | -1.56% | 0.3656 | 0.3677 | 0.3597 | 38,059.00 |
| Apr 26 2024 | 0.3656 | 0.0126 | 3.57% | 0.353 | 0.3886 | 0.3516 | 34,590.00 |
| Apr 25 2024 | 0.353 | -0.0151 | -4.10% | 0.3681 | 0.3762 | 0.3485 | 39,635.00 |
| Apr 24 2024 | 0.3681 | -0.0345 | -8.57% | 0.4026 | 0.4032 | 0.3667 | 35,315.00 |
| Apr 23 2024 | 0.4026 | 0.0231 | 6.09% | 0.3807 | 0.4088 | 0.3778 | 36,099.00 |
| Apr 22 2024 | 0.3795 | -0.014 | -3.56% | 0.4815 | 0.4998 | 0.3727 | 47,289.00 |
| Apr 21 2024 | 0.3935 | -0.0004 | -0.10% | 0.3939 | 0.3949 | 0.3934 | 33,841.00 |
| Apr 20 2024 | 0.3939 | 0.0097 | 2.52% | 0.3842 | 0.3972 | 0.3819 | 36,636.00 |
| Apr 19 2024 | 0.3842 | -0.0224 | -5.51% | 0.4066 | 0.4071 | 0.3812 | 37,994.00 |
| Apr 18 2024 | 0.4066 | 0.006 | 1.50% | 0.4006 | 0.4166 | 0.3645 | 33,414.00 |
| Apr 17 2024 | 0.4006 | 0.0204 | 5.37% | 0.3802 | 0.4166 | 0.3798 | 34,621.00 |
| Apr 16 2024 | 0.3802 | 0.0069 | 1.85% | 0.3733 | 0.3927 | 0.3646 | 37,713.00 |
| Apr 15 2024 | 0.3733 | -0.0106 | -2.76% | 0.3968 | 0.4047 | 0.3731 | 49,272.00 |
| Apr 14 2024 | 0.3839 | -0.0048 | -1.23% | 0.3887 | 0.4203 | 0.3651 | 35,955.00 |
| Apr 13 2024 | 0.3887 | -0.0494 | -11.28% | 0.438 | 0.4395 | 0.370 | 32,493.00 |
| Apr 12 2024 | 0.4381 | -0.0328 | -6.97% | 0.471 | 0.4793 | 0.3977 | 28,484.00 |
| Apr 11 2024 | 0.4709 | 0.0064 | 1.38% | 0.465 | 0.483 | 0.4629 | 28,685.00 |
| Apr 10 2024 | 0.4645 | 0.0067 | 1.46% | 0.4572 | 0.4684 | 0.4539 | 25,599.00 |
| Apr 09 2024 | 0.4578 | -0.0044 | -0.95% | 0.4622 | 0.4795 | 0.4545 | 27,467.00 |
| Apr 08 2024 | 0.4622 | -0.011 | -2.32% | 0.4733 | 0.4998 | 0.4555 | 41,004.00 |
| Apr 07 2024 | 0.4732 | -0.0083 | -1.72% | 0.4815 | 0.4998 | 0.4721 | 32,881.00 |
| Apr 06 2024 | 0.4815 | 0.0081 | 1.71% | 0.4734 | 0.4868 | 0.4717 | 32,738.00 |
| Apr 05 2024 | 0.4734 | -0.001 | -0.21% | 0.4744 | 0.4932 | 0.4684 | 33,429.00 |
| Apr 04 2024 | 0.4744 | 0.020 | 4.40% | 0.4544 | 0.4775 | 0.4519 | 32,415.00 |
| Apr 03 2024 | 0.4544 | -0.0044 | -0.96% | 0.4588 | 0.461 | 0.448 | 36,066.00 |
| Apr 02 2024 | 0.4588 | 0.0006 | 0.13% | 0.4582 | 0.4906 | 0.4249 | 33,214.00 |
| Apr 01 2024 | 0.4582 | -0.0357 | -7.23% | 0.4946 | 0.4973 | 0.4578 | 41,262.00 |
| Mar 31 2024 | 0.4939 | 0.0161 | 3.37% | 0.4778 | 0.498 | 0.4765 | 32,190.00 |
| Mar 30 2024 | 0.4778 | -0.0135 | -2.75% | 0.4913 | 0.4917 | 0.4762 | 31,410.00 |
| Mar 29 2024 | 0.4913 | 0.0318 | 6.92% | 0.4595 | 0.5011 | 0.4516 | 40,289.00 |
| Mar 28 2024 | 0.4595 | -0.0205 | -4.27% | 0.480 | 0.4892 | 0.4389 | 49,212.00 |
| Mar 27 2024 | 0.480 | 0.0074 | 1.57% | 0.4726 | 0.4949 | 0.4573 | 56,580.00 |
| Mar 26 2024 | 0.4726 | 0.0143 | 3.12% | 0.4587 | 0.4795 | 0.455 | 51,771.00 |
| Mar 25 2024 | 0.4583 | 0.0167 | 3.78% | 0.4416 | 0.4684 | 0.4373 | 75,888.00 |
| Mar 24 2024 | 0.4416 | 0.00 | 0.00% | 0.4434 | 0.4471 | 0.418 | 51,094.00 |
| Mar 23 2024 | 0.4416 | 0.0233 | 5.57% | 0.4187 | 0.4494 | 0.4166 | 54,392.00 |
| Mar 22 2024 | 0.4183 | -0.008 | -1.88% | 0.4263 | 0.4533 | 0.4174 | 56,401.00 |
| Mar 21 2024 | 0.4263 | -0.0178 | -4.01% | 0.4441 | 0.4488 | 0.4249 | 58,681.00 |
| Mar 20 2024 | 0.4441 | 0.0459 | 11.53% | 0.3938 | 0.4443 | 0.3894 | 62,681.00 |
| Mar 19 2024 | 0.3982 | -0.0207 | -4.94% | 0.4184 | 0.4204 | 0.365 | 61,439.00 |
| Mar 18 2024 | 0.4189 | -0.0306 | -6.81% | 0.4471 | 0.4485 | 0.4166 | 58,626.00 |
| Mar 17 2024 | 0.4495 | -0.0116 | -2.52% | 0.4464 | 0.4561 | 0.424 | 57,472.00 |
| Mar 16 2024 | 0.4611 | -0.0268 | -5.49% | 0.4873 | 0.4998 | 0.4552 | 51,495.00 |
| Mar 15 2024 | 0.4879 | 0.0083 | 1.73% | 0.4805 | 0.490 | 0.4499 | 70,821.00 |
| Mar 14 2024 | 0.4796 | -0.0005 | -0.10% | 0.4808 | 0.4868 | 0.4788 | 50,291.00 |
| Mar 13 2024 | 0.4801 | -0.0056 | -1.15% | 0.4857 | 0.4886 | 0.4773 | 51,496.00 |
| Mar 12 2024 | 0.4857 | -0.0054 | -1.10% | 0.4911 | 0.4922 | 0.4692 | 54,095.00 |
| Mar 11 2024 | 0.4911 | 0.0113 | 2.36% | 0.4767 | 0.4943 | 0.4736 | 67,447.00 |
| Mar 10 2024 | 0.4798 | 0.0071 | 1.50% | 0.4727 | 0.4808 | 0.4708 | 45,871.00 |
| Mar 09 2024 | 0.4727 | -0.0153 | -3.14% | 0.488 | 0.4985 | 0.4699 | 51,442.00 |
| Mar 08 2024 | 0.488 | 0.0064 | 1.33% | 0.4823 | 0.5017 | 0.4707 | 51,191.00 |
| Mar 07 2024 | 0.4816 | 0.0009 | 0.19% | 0.4802 | 0.4869 | 0.4684 | 52,493.00 |
| Mar 06 2024 | 0.4807 | -0.0007 | -0.15% | 0.4814 | 0.4839 | 0.4758 | 49,495.00 |
| Mar 05 2024 | 0.4814 | -0.0047 | -0.97% | 0.4861 | 0.4906 | 0.4796 | 46,502.00 |
| Mar 04 2024 | 0.4861 | 0.0002 | 0.04% | 0.4859 | 0.4861 | 0.4763 | 19,521.00 |
| Mar 03 2024 | 0.4859 | -0.0002 | -0.04% | 0.4861 | 0.489 | 0.4799 | 36,911.00 |
| Mar 02 2024 | 0.4861 | 0.0017 | 0.35% | 0.484 | 0.4894 | 0.4721 | 35,305.00 |
| Mar 01 2024 | 0.4844 | 0.0079 | 1.66% | 0.4765 | 0.5264 | 0.4722 | 34,685.00 |
| Feb 29 2024 | 0.4765 | -0.0156 | -3.17% | 0.4926 | 0.4932 | 0.4758 | 40,394.00 |
| Feb 28 2024 | 0.4921 | -0.0105 | -2.09% | 0.5037 | 0.5044 | 0.4913 | 42,687.00 |
| Feb 27 2024 | 0.5026 | 0.0029 | 0.58% | 0.4988 | 0.5072 | 0.4908 | 42,508.00 |
| Feb 26 2024 | 0.4997 | -0.0123 | -2.40% | 0.513 | 0.5142 | 0.4785 | 48,118.00 |
| Feb 25 2024 | 0.512 | -0.0263 | -4.89% | 0.5382 | 0.5385 | 0.4919 | 32,889.00 |
| Feb 24 2024 | 0.5383 | 0.0002 | 0.04% | 0.5381 | 0.5385 | 0.5374 | 41,200.00 |
