Register to chat with like-minded investors on our interactive forums.
ALD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 7.215 | 0.15 | 2.05% | 7.11 | 7.25 | 7.10 | 495,319 |
| May 09 2024 | 7.07 | 0.00 | 0.00% | 7.07 | 7.115 | 7.055 | 152,051 |
| May 08 2024 | 7.07 | -0.05 | -0.70% | 7.135 | 7.135 | 6.915 | 302,976 |
| May 07 2024 | 7.12 | 0.20 | 2.82% | 6.975 | 7.12 | 6.915 | 463,960 |
| May 06 2024 | 6.925 | 0.08 | 1.17% | 6.90 | 7.05 | 6.86 | 419,460 |
| May 03 2024 | 6.845 | 0.46 | 7.20% | 6.65 | 7.315 | 6.58 | 3,388,504 |
| May 02 2024 | 6.385 | 0.18 | 2.90% | 6.215 | 6.46 | 6.205 | 371,908 |
| Apr 30 2024 | 6.205 | -0.12 | -1.90% | 6.34 | 6.34 | 6.205 | 302,698 |
| Apr 29 2024 | 6.325 | 0.13 | 2.10% | 6.28 | 6.34 | 6.20 | 340,178 |
| Apr 26 2024 | 6.195 | 0.33 | 5.63% | 5.965 | 6.345 | 5.95 | 800,849 |
| Apr 25 2024 | 5.865 | -0.18 | -2.90% | 6.05 | 6.07 | 5.865 | 354,649 |
| Apr 24 2024 | 6.04 | -0.03 | -0.49% | 6.07 | 6.15 | 6.025 | 231,967 |
| Apr 23 2024 | 6.07 | 0.01 | 0.17% | 6.10 | 6.12 | 6.02 | 235,578 |
| Apr 22 2024 | 6.06 | 0.04 | 0.66% | 6.10 | 6.20 | 6.035 | 201,625 |
| Apr 19 2024 | 6.02 | 0.02 | 0.42% | 5.935 | 6.03 | 5.895 | 300,615 |
| Apr 18 2024 | 5.995 | 0.10 | 1.70% | 5.915 | 6.00 | 5.895 | 217,260 |
| Apr 17 2024 | 5.895 | -0.03 | -0.42% | 5.90 | 6.03 | 5.88 | 426,958 |
| Apr 16 2024 | 5.92 | -0.07 | -1.09% | 5.87 | 5.955 | 5.835 | 450,864 |
| Apr 15 2024 | 5.985 | -0.12 | -1.97% | 6.055 | 6.165 | 5.985 | 471,588 |
| Apr 12 2024 | 6.105 | -0.26 | -4.08% | 6.40 | 6.41 | 6.105 | 801,007 |
| Apr 11 2024 | 6.365 | -0.04 | -0.55% | 6.35 | 6.445 | 6.315 | 372,348 |
| Apr 10 2024 | 6.40 | 0.10 | 1.51% | 6.37 | 6.50 | 6.315 | 539,560 |
| Apr 09 2024 | 6.305 | -0.11 | -1.71% | 6.415 | 6.44 | 6.285 | 420,460 |
| Apr 08 2024 | 6.415 | 0.11 | 1.74% | 6.345 | 6.475 | 6.285 | 180,997 |
| Apr 05 2024 | 6.305 | -0.13 | -1.94% | 6.22 | 6.345 | 6.205 | 350,459 |
| Apr 04 2024 | 6.43 | 0.17 | 2.72% | 6.30 | 6.43 | 6.28 | 340,096 |
| Apr 03 2024 | 6.26 | 0.09 | 1.38% | 6.18 | 6.315 | 6.17 | 449,795 |
| Apr 02 2024 | 6.175 | -0.38 | -5.73% | 6.53 | 6.53 | 6.165 | 835,172 |
| Mar 28 2024 | 6.55 | 0.19 | 2.91% | 6.365 | 6.57 | 6.365 | 842,191 |
| Mar 27 2024 | 6.365 | -0.01 | -0.16% | 6.375 | 6.415 | 6.30 | 261,228 |
| Mar 26 2024 | 6.375 | 0.25 | 4.00% | 6.15 | 6.375 | 6.075 | 491,459 |
| Mar 25 2024 | 6.13 | -0.09 | -1.37% | 6.20 | 6.21 | 6.10 | 228,548 |
| Mar 22 2024 | 6.215 | 0.04 | 0.73% | 6.15 | 6.225 | 6.15 | 256,121 |
| Mar 21 2024 | 6.17 | 0.12 | 1.98% | 6.19 | 6.30 | 6.15 | 410,498 |
| Mar 20 2024 | 6.05 | 0.11 | 1.77% | 5.90 | 6.05 | 5.90 | 313,860 |
| Mar 19 2024 | 5.945 | -0.17 | -2.70% | 6.095 | 6.14 | 5.89 | 600,707 |
| Mar 18 2024 | 6.11 | -0.19 | -2.94% | 6.25 | 6.29 | 6.015 | 618,188 |
| Mar 15 2024 | 6.295 | 0.09 | 1.53% | 6.22 | 6.425 | 6.22 | 3,384,569 |
| Mar 14 2024 | 6.20 | -0.06 | -0.88% | 6.23 | 6.445 | 6.19 | 542,161 |
| Mar 13 2024 | 6.255 | 0.03 | 0.48% | 6.20 | 6.31 | 6.155 | 439,221 |
| Mar 12 2024 | 6.225 | -0.15 | -2.28% | 6.39 | 6.445 | 6.225 | 496,978 |
| Mar 11 2024 | 6.37 | -0.04 | -0.55% | 6.35 | 6.48 | 6.29 | 377,004 |
| Mar 08 2024 | 6.405 | 0.09 | 1.43% | 6.34 | 6.45 | 6.26 | 514,682 |
| Mar 07 2024 | 6.315 | 0.17 | 2.68% | 6.13 | 6.34 | 6.075 | 556,335 |
| Mar 06 2024 | 6.15 | 0.03 | 0.41% | 6.12 | 6.235 | 6.095 | 417,632 |
| Mar 05 2024 | 6.125 | 0.13 | 2.08% | 5.95 | 6.14 | 5.91 | 708,404 |
| Mar 04 2024 | 6.00 | 0.30 | 5.26% | 5.725 | 6.01 | 5.725 | 715,596 |
| Mar 01 2024 | 5.70 | 0.04 | 0.71% | 5.705 | 5.83 | 5.68 | 342,201 |
| Feb 29 2024 | 5.66 | -0.02 | -0.35% | 5.70 | 5.735 | 5.66 | 426,720 |
| Feb 28 2024 | 5.68 | -0.08 | -1.39% | 5.745 | 5.77 | 5.57 | 428,316 |
| Feb 27 2024 | 5.76 | 0.31 | 5.59% | 5.435 | 5.76 | 5.435 | 511,816 |
| Feb 26 2024 | 5.455 | -0.13 | -2.33% | 5.55 | 5.555 | 5.44 | 382,953 |
| Feb 23 2024 | 5.585 | -0.02 | -0.36% | 5.60 | 5.635 | 5.54 | 326,941 |
| Feb 22 2024 | 5.605 | 0.13 | 2.37% | 5.55 | 5.67 | 5.505 | 419,374 |
| Feb 21 2024 | 5.475 | 0.01 | 0.18% | 5.465 | 5.545 | 5.46 | 384,320 |
| Feb 20 2024 | 5.465 | -0.06 | -1.00% | 5.465 | 5.575 | 5.375 | 526,791 |
| Feb 19 2024 | 5.52 | -0.07 | -1.16% | 5.50 | 5.60 | 5.50 | 295,777 |
| Feb 16 2024 | 5.585 | -0.15 | -2.53% | 5.81 | 5.87 | 5.57 | 950,039 |
| Feb 15 2024 | 5.73 | 0.45 | 8.52% | 5.29 | 5.80 | 5.26 | 1,379,919 |
| Feb 14 2024 | 5.28 | -0.16 | -2.94% | 5.345 | 5.37 | 5.11 | 988,708 |
| Feb 13 2024 | 5.44 | 0.13 | 2.45% | 5.30 | 5.62 | 5.295 | 540,777 |
