Register to chat with like-minded investors on our interactive forums.
ALDLS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 15.10 | -0.10 | -0.66% | 15.20 | 15.20 | 15.10 | 205 |
| May 17 2024 | 15.20 | 0.00 | 0.00% | 15.10 | 15.20 | 15.10 | 244 |
| May 16 2024 | 15.20 | 0.00 | 0.00% | 15.20 | 15.20 | 15.10 | 416 |
| May 15 2024 | 15.20 | 0.10 | 0.66% | 15.10 | 15.20 | 15.00 | 411 |
| May 14 2024 | 15.10 | 0.00 | 0.00% | 15.20 | 15.20 | 14.90 | 528 |
| May 13 2024 | 15.10 | -0.10 | -0.66% | 14.90 | 15.10 | 14.90 | 2,017 |
| May 10 2024 | 15.20 | 0.00 | 0.00% | 15.20 | 15.20 | 15.00 | 897 |
| May 09 2024 | 15.20 | -0.10 | -0.65% | 15.20 | 15.20 | 15.20 | 1 |
| May 08 2024 | 15.30 | 0.00 | 0.00% | 15.20 | 15.30 | 15.20 | 74 |
| May 07 2024 | 15.30 | 0.20 | 1.32% | 15.10 | 15.30 | 15.00 | 1,615 |
| May 06 2024 | 15.10 | -0.10 | -0.66% | 15.10 | 15.10 | 15.00 | 261 |
| May 03 2024 | 15.20 | 0.20 | 1.33% | 15.00 | 15.20 | 15.00 | 357 |
| May 02 2024 | 15.00 | 0.00 | 0.00% | 15.10 | 15.10 | 15.00 | 11 |
| Apr 30 2024 | 15.00 | -0.20 | -1.32% | 15.10 | 15.10 | 15.00 | 37 |
| Apr 29 2024 | 15.20 | 0.20 | 1.33% | 15.00 | 15.20 | 14.80 | 831 |
| Apr 26 2024 | 15.00 | -0.10 | -0.66% | 15.00 | 15.00 | 15.00 | 4 |
| Apr 25 2024 | 15.10 | 0.00 | 0.00% | 15.10 | 15.10 | 14.90 | 782 |
| Apr 24 2024 | 15.10 | -0.10 | -0.66% | 15.20 | 15.20 | 15.10 | 148 |
| Apr 23 2024 | 15.20 | 0.10 | 0.66% | 15.20 | 15.20 | 15.00 | 656 |
| Apr 22 2024 | 15.10 | 0.00 | 0.00% | 15.10 | 15.30 | 14.90 | 2,443 |
| Apr 19 2024 | 15.10 | 0.30 | 2.03% | 14.90 | 15.10 | 14.90 | 896 |
| Apr 18 2024 | 14.80 | 0.00 | 0.00% | 14.90 | 14.90 | 14.80 | 101 |
| Apr 17 2024 | 14.80 | -0.40 | -2.63% | 15.20 | 15.20 | 14.80 | 1,082 |
| Apr 16 2024 | 15.20 | 0.10 | 0.66% | 15.20 | 15.20 | 14.80 | 1,151 |
| Apr 15 2024 | 15.10 | 0.10 | 0.67% | 15.00 | 15.10 | 15.00 | 1,017 |
| Apr 12 2024 | 15.00 | 0.40 | 2.74% | 14.70 | 15.00 | 14.70 | 1,718 |
| Apr 11 2024 | 14.60 | -0.10 | -0.68% | 14.50 | 14.60 | 14.50 | 1,100 |
| Apr 10 2024 | 14.70 | 0.20 | 1.38% | 14.50 | 14.70 | 14.30 | 4,048 |
| Apr 09 2024 | 14.50 | 0.00 | 0.00% | 14.50 | 14.60 | 14.50 | 1,638 |
| Apr 08 2024 | 14.50 | -0.20 | -1.36% | 14.60 | 14.60 | 14.50 | 568 |
| Apr 05 2024 | 14.70 | 0.20 | 1.38% | 14.60 | 14.70 | 14.50 | 624 |
| Apr 04 2024 | 14.50 | 0.00 | 0.00% | 14.60 | 14.60 | 14.20 | 10,401 |
| Apr 03 2024 | 14.50 | 0.40 | 2.84% | 14.50 | 14.60 | 14.20 | 4,030 |
| Apr 02 2024 | 14.10 | -0.50 | -3.42% | 14.10 | 14.20 | 13.50 | 10,884 |
| Mar 28 2024 | 14.60 | 0.10 | 0.69% | 14.50 | 14.60 | 14.50 | 382 |
| Mar 27 2024 | 14.50 | 0.05 | 0.35% | 14.40 | 14.50 | 14.25 | 1,327 |
| Mar 26 2024 | 14.45 | 0.55 | 3.96% | 14.10 | 14.45 | 13.95 | 6,680 |
| Mar 25 2024 | 13.90 | 0.00 | 0.00% | 13.90 | 14.00 | 13.85 | 1,003 |
| Mar 22 2024 | 13.90 | 0.10 | 0.72% | 13.85 | 14.00 | 13.85 | 601 |
| Mar 21 2024 | 13.80 | -0.30 | -2.13% | 14.05 | 14.10 | 13.80 | 226 |
| Mar 20 2024 | 14.10 | 0.40 | 2.92% | 13.70 | 14.10 | 13.70 | 2,338 |
| Mar 19 2024 | 13.70 | 0.20 | 1.48% | 13.50 | 13.70 | 13.50 | 2,244 |
| Mar 18 2024 | 13.50 | -0.15 | -1.10% | 13.40 | 13.60 | 13.40 | 1,528 |
| Mar 15 2024 | 13.65 | 0.25 | 1.87% | 13.45 | 13.65 | 13.40 | 453 |
| Mar 14 2024 | 13.40 | -0.10 | -0.74% | 13.45 | 13.50 | 13.40 | 282 |
| Mar 13 2024 | 13.50 | 0.00 | 0.00% | 13.45 | 13.50 | 13.45 | 2,241 |
| Mar 12 2024 | 13.50 | 0.20 | 1.50% | 13.35 | 13.50 | 13.30 | 471 |
| Mar 11 2024 | 13.30 | -0.10 | -0.75% | 13.40 | 13.50 | 13.30 | 114 |
| Mar 08 2024 | 13.40 | -0.25 | -1.83% | 13.65 | 13.65 | 13.40 | 200 |
| Mar 07 2024 | 13.65 | 0.15 | 1.11% | 13.50 | 13.65 | 13.50 | 171 |
| Mar 06 2024 | 13.50 | -0.20 | -1.46% | 13.65 | 13.65 | 13.50 | 22 |
| Mar 05 2024 | 13.70 | 0.30 | 2.24% | 13.40 | 13.70 | 13.35 | 1,873 |
| Mar 04 2024 | 13.40 | -0.10 | -0.74% | 13.40 | 13.40 | 13.40 | 37 |
| Mar 01 2024 | 13.50 | -0.10 | -0.74% | 13.50 | 13.50 | 13.30 | 41 |
| Feb 29 2024 | 13.60 | 0.00 | 0.00% | 13.50 | 13.60 | 13.40 | 1,069 |
| Feb 28 2024 | 13.60 | 0.00 | 0.00% | 13.60 | 13.60 | 13.60 | 0.00 |
| Feb 27 2024 | 13.60 | 0.05 | 0.37% | 13.55 | 13.60 | 13.35 | 503 |
| Feb 26 2024 | 13.55 | -0.05 | -0.37% | 13.30 | 13.55 | 13.30 | 1,004 |
| Feb 23 2024 | 13.60 | 0.30 | 2.26% | 13.30 | 13.70 | 13.30 | 2,193 |
| Feb 22 2024 | 13.30 | 0.15 | 1.14% | 13.15 | 13.30 | 13.10 | 1,527 |
| Feb 21 2024 | 13.15 | -0.10 | -0.75% | 13.25 | 13.25 | 13.00 | 1,011 |
