ALAGO Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 17 2024 | 0.31 | 0.009 | 2.99% | 0.301 | 0.32 | 0.301 | 1,946 |
May 16 2024 | 0.301 | -0.02 | -6.23% | 0.31 | 0.316 | 0.30 | 11,483 |
May 15 2024 | 0.321 | -0.0345 | -9.70% | 0.354 | 0.354 | 0.315 | 35,768 |
May 14 2024 | 0.3555 | 0.00 | 0.00% | 0.3555 | 0.3555 | 0.3555 | 0.00 |
May 13 2024 | 0.3555 | -0.0105 | -2.87% | 0.366 | 0.369 | 0.344 | 7,129 |
May 10 2024 | 0.366 | -0.024 | -6.15% | 0.384 | 0.384 | 0.366 | 2,448 |
May 09 2024 | 0.39 | -0.03 | -7.14% | 0.42 | 0.42 | 0.39 | 4,952 |
May 08 2024 | 0.42 | 0.00 | 0.00% | 0.421 | 0.421 | 0.42 | 633 |
May 07 2024 | 0.42 | 0.006 | 1.45% | 0.415 | 0.435 | 0.414 | 3,850 |
May 06 2024 | 0.414 | 0.012 | 2.99% | 0.402 | 0.43 | 0.402 | 6,634 |
May 03 2024 | 0.402 | 0.002 | 0.50% | 0.40 | 0.406 | 0.379 | 3,339 |
May 02 2024 | 0.40 | 0.032 | 8.70% | 0.368 | 0.40 | 0.36 | 4,766 |
Apr 30 2024 | 0.368 | -0.049 | -11.75% | 0.406 | 0.406 | 0.368 | 4,757 |
Apr 29 2024 | 0.417 | 0.007 | 1.71% | 0.41 | 0.445 | 0.41 | 4,366 |
Apr 26 2024 | 0.41 | 0.0525 | 14.69% | 0.3575 | 0.41 | 0.35 | 7,974 |
Apr 25 2024 | 0.3575 | 0.0075 | 2.14% | 0.3525 | 0.3575 | 0.3525 | 823 |
Apr 24 2024 | 0.35 | 0.02 | 6.06% | 0.3305 | 0.382 | 0.3305 | 9,517 |
Apr 23 2024 | 0.33 | -0.04 | -10.81% | 0.37 | 0.38 | 0.28 | 27,953 |
Apr 22 2024 | 0.37 | -0.34 | -47.89% | 0.71 | 0.71 | 0.35 | 62,887 |
Apr 19 2024 | 0.71 | -0.019 | -2.61% | 0.729 | 0.729 | 0.69 | 4,325 |
Apr 18 2024 | 0.729 | 0.006 | 0.83% | 0.725 | 0.731 | 0.72 | 2,271 |
Apr 17 2024 | 0.723 | 0.003 | 0.42% | 0.72 | 0.731 | 0.72 | 1,778 |
Apr 16 2024 | 0.72 | -0.005 | -0.69% | 0.725 | 0.725 | 0.72 | 501 |
Apr 15 2024 | 0.725 | -0.003 | -0.41% | 0.728 | 0.728 | 0.725 | 496 |
Apr 12 2024 | 0.728 | -0.002 | -0.27% | 0.73 | 0.73 | 0.727 | 1,501 |
Apr 11 2024 | 0.73 | -0.012 | -1.62% | 0.739 | 0.739 | 0.73 | 1,750 |
Apr 10 2024 | 0.742 | -0.001 | -0.13% | 0.743 | 0.743 | 0.742 | 567 |
Apr 09 2024 | 0.743 | -0.005 | -0.67% | 0.749 | 0.749 | 0.742 | 920 |
Apr 08 2024 | 0.748 | -0.012 | -1.58% | 0.76 | 0.76 | 0.744 | 2,598 |
Apr 05 2024 | 0.76 | -0.002 | -0.26% | 0.762 | 0.763 | 0.76 | 756 |
Apr 04 2024 | 0.762 | 0.001 | 0.13% | 0.762 | 0.762 | 0.761 | 135 |
Apr 03 2024 | 0.761 | -0.003 | -0.39% | 0.764 | 0.764 | 0.761 | 606 |
Apr 02 2024 | 0.764 | -0.002 | -0.26% | 0.766 | 0.766 | 0.764 | 965 |
Mar 28 2024 | 0.766 | -0.014 | -1.79% | 0.78 | 0.788 | 0.766 | 2,933 |
Mar 27 2024 | 0.78 | 0.072 | 10.17% | 0.708 | 0.78 | 0.708 | 8,325 |
Mar 26 2024 | 0.708 | -0.05 | -6.60% | 0.758 | 0.758 | 0.70 | 6,187 |
Mar 25 2024 | 0.758 | 0.002 | 0.26% | 0.756 | 0.758 | 0.756 | 301 |
Mar 22 2024 | 0.756 | 0.044 | 6.18% | 0.73 | 0.81 | 0.722 | 18,847 |
Mar 21 2024 | 0.712 | 0.086 | 13.74% | 0.626 | 0.768 | 0.624 | 33,128 |
Mar 20 2024 | 0.626 | -0.004 | -0.63% | 0.63 | 0.63 | 0.626 | 721 |
Mar 19 2024 | 0.63 | -0.01 | -1.56% | 0.64 | 0.64 | 0.62 | 1,813 |
Mar 18 2024 | 0.64 | -0.018 | -2.74% | 0.658 | 0.668 | 0.594 | 7,090 |
Mar 15 2024 | 0.658 | -0.044 | -6.27% | 0.702 | 0.704 | 0.65 | 6,071 |
Mar 14 2024 | 0.702 | -0.006 | -0.85% | 0.708 | 0.708 | 0.692 | 1,892 |
Mar 13 2024 | 0.708 | -0.068 | -8.76% | 0.776 | 0.776 | 0.684 | 23,750 |
Mar 12 2024 | 0.776 | -0.024 | -3.00% | 0.80 | 0.818 | 0.776 | 8,175 |
Mar 11 2024 | 0.80 | -0.006 | -0.74% | 0.806 | 0.806 | 0.80 | 1,001 |
Mar 08 2024 | 0.806 | -0.01 | -1.23% | 0.816 | 0.816 | 0.806 | 1,001 |
Mar 07 2024 | 0.816 | 0.002 | 0.25% | 0.814 | 0.82 | 0.80 | 3,447 |
Mar 06 2024 | 0.814 | -0.006 | -0.73% | 0.822 | 0.824 | 0.80 | 1,745 |
Mar 05 2024 | 0.82 | 0.02 | 2.50% | 0.802 | 0.82 | 0.802 | 5,004 |
Mar 04 2024 | 0.80 | -0.022 | -2.68% | 0.86 | 0.86 | 0.80 | 4,858 |
Mar 01 2024 | 0.822 | -0.002 | -0.24% | 0.822 | 0.896 | 0.822 | 690 |
Feb 29 2024 | 0.824 | -0.04 | -4.63% | 0.88 | 0.898 | 0.824 | 1,093 |
Feb 28 2024 | 0.864 | 0.04 | 4.85% | 0.822 | 0.87 | 0.822 | 1,775 |
Feb 27 2024 | 0.824 | -0.026 | -3.06% | 0.928 | 0.928 | 0.822 | 778 |
Feb 26 2024 | 0.85 | -0.068 | -7.41% | 0.94 | 0.946 | 0.85 | 7,671 |
Feb 23 2024 | 0.918 | -0.016 | -1.71% | 0.90 | 0.982 | 0.868 | 3,470 |
Feb 22 2024 | 0.934 | 0.154 | 19.74% | 0.78 | 1.01 | 0.78 | 32,162 |
Feb 21 2024 | 0.78 | -0.002 | -0.26% | 0.77 | 0.78 | 0.72 | 7,581 |
Feb 20 2024 | 0.782 | -0.018 | -2.25% | 0.746 | 0.784 | 0.72 | 2,356 |