Register for real-time alerts, custom portfolio, and market movers
ALISP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 3.16 | 0.02 | 0.64% | 3.14 | 3.16 | 3.14 | 70 |
| May 30 2024 | 3.14 | -0.02 | -0.63% | 3.16 | 3.20 | 3.14 | 545 |
| May 29 2024 | 3.16 | -0.04 | -1.25% | 3.20 | 3.20 | 3.16 | 156 |
| May 28 2024 | 3.20 | 0.00 | 0.00% | 3.20 | 3.20 | 3.20 | 176 |
| May 27 2024 | 3.20 | 0.02 | 0.63% | 3.20 | 3.22 | 3.18 | 463 |
| May 24 2024 | 3.18 | 0.00 | 0.00% | 3.18 | 3.18 | 3.18 | 1 |
| May 23 2024 | 3.18 | -0.02 | -0.63% | 3.20 | 3.20 | 3.18 | 63 |
| May 22 2024 | 3.20 | 0.00 | 0.00% | 3.20 | 3.20 | 3.20 | 34 |
| May 21 2024 | 3.20 | 0.00 | 0.00% | 3.20 | 3.20 | 3.20 | 89 |
| May 20 2024 | 3.20 | 0.02 | 0.63% | 3.20 | 3.20 | 3.20 | 301 |
| May 17 2024 | 3.18 | 0.00 | 0.00% | 3.18 | 3.18 | 3.18 | 65 |
| May 16 2024 | 3.18 | 0.00 | 0.00% | 3.18 | 3.18 | 3.18 | 41 |
| May 15 2024 | 3.18 | -0.02 | -0.63% | 3.22 | 3.22 | 3.16 | 78 |
| May 14 2024 | 3.20 | 0.02 | 0.63% | 3.18 | 3.20 | 3.18 | 143 |
| May 13 2024 | 3.18 | 0.02 | 0.63% | 3.16 | 3.18 | 3.16 | 32 |
| May 10 2024 | 3.16 | 0.00 | 0.00% | 3.14 | 3.16 | 3.14 | 189 |
| May 09 2024 | 3.16 | -0.04 | -1.25% | 3.20 | 3.20 | 3.16 | 31 |
| May 08 2024 | 3.20 | 0.00 | 0.00% | 3.20 | 3.20 | 3.20 | 3 |
| May 07 2024 | 3.20 | 0.00 | 0.00% | 3.20 | 3.20 | 3.20 | 4 |
| May 06 2024 | 3.20 | -0.04 | -1.23% | 3.22 | 3.22 | 3.20 | 28 |
| May 03 2024 | 3.24 | -0.06 | -1.82% | 3.30 | 3.30 | 3.10 | 651 |
| May 02 2024 | 3.30 | 0.00 | 0.00% | 3.30 | 3.30 | 3.30 | 85 |
| Apr 30 2024 | 3.30 | -0.20 | -5.71% | 3.52 | 3.52 | 3.30 | 2,304 |
| Apr 29 2024 | 3.50 | 0.20 | 6.06% | 3.62 | 3.62 | 3.50 | 3,219 |
| Apr 26 2024 | 3.30 | 0.10 | 3.12% | 3.22 | 3.30 | 3.22 | 3,001 |
| Apr 25 2024 | 3.20 | -0.08 | -2.44% | 3.28 | 3.28 | 3.20 | 1,939 |
| Apr 24 2024 | 3.28 | 0.00 | 0.00% | 3.28 | 3.28 | 3.28 | 1 |
| Apr 23 2024 | 3.28 | 0.00 | 0.00% | 3.28 | 3.28 | 3.28 | 1 |
| Apr 22 2024 | 3.28 | 0.00 | 0.00% | 3.28 | 3.28 | 3.28 | 1 |
| Apr 19 2024 | 3.28 | 0.00 | 0.00% | 3.28 | 3.28 | 3.28 | 1 |
| Apr 18 2024 | 3.28 | 0.00 | 0.00% | 3.28 | 3.28 | 3.28 | 4 |
| Apr 17 2024 | 3.28 | 0.00 | 0.00% | 3.28 | 3.28 | 3.28 | 31 |
| Apr 16 2024 | 3.28 | 0.00 | 0.00% | 3.28 | 3.28 | 3.28 | 1 |
| Apr 15 2024 | 3.28 | 0.00 | 0.00% | 3.28 | 3.28 | 3.28 | 1 |
| Apr 12 2024 | 3.28 | 0.00 | 0.00% | 3.28 | 3.28 | 3.28 | 1 |
| Apr 11 2024 | 3.28 | 0.04 | 1.23% | 3.24 | 3.28 | 3.24 | 2,299 |
| Apr 10 2024 | 3.24 | 0.00 | 0.00% | 3.24 | 3.24 | 3.24 | 1 |
| Apr 09 2024 | 3.24 | 0.02 | 0.62% | 3.24 | 3.24 | 3.24 | 1 |
| Apr 08 2024 | 3.22 | 0.00 | 0.00% | 3.22 | 3.22 | 3.22 | 1 |
| Apr 05 2024 | 3.22 | -0.06 | -1.83% | 3.28 | 3.28 | 3.22 | 421 |
| Apr 04 2024 | 3.28 | 0.00 | 0.00% | 3.28 | 3.28 | 3.28 | 1 |
| Apr 03 2024 | 3.28 | -0.02 | -0.61% | 3.30 | 3.30 | 3.28 | 539 |
| Apr 02 2024 | 3.30 | 0.00 | 0.00% | 3.30 | 3.30 | 3.30 | 13 |
| Mar 28 2024 | 3.30 | 0.00 | 0.00% | 3.30 | 3.30 | 3.30 | 1,001 |
| Mar 27 2024 | 3.30 | 0.00 | 0.00% | 3.30 | 3.30 | 3.28 | 2,411 |
| Mar 26 2024 | 3.30 | 0.00 | 0.00% | 3.30 | 3.30 | 3.30 | 1 |
| Mar 25 2024 | 3.30 | 0.00 | 0.00% | 3.30 | 3.30 | 3.28 | 1,569 |
| Mar 22 2024 | 3.30 | -0.06 | -1.79% | 3.36 | 3.36 | 3.30 | 241 |
| Mar 21 2024 | 3.36 | 0.00 | 0.00% | 3.36 | 3.36 | 3.36 | 269 |
| Mar 20 2024 | 3.36 | 0.06 | 1.82% | 3.30 | 3.36 | 3.30 | 301 |
| Mar 19 2024 | 3.30 | 0.02 | 0.61% | 3.30 | 3.30 | 3.30 | 1 |
| Mar 18 2024 | 3.28 | -0.02 | -0.61% | 3.30 | 3.36 | 3.28 | 8,825 |
| Mar 15 2024 | 3.30 | 0.06 | 1.85% | 3.24 | 3.30 | 3.24 | 3,089 |
| Mar 14 2024 | 3.24 | 0.04 | 1.25% | 3.20 | 3.24 | 3.20 | 1,197 |
| Mar 13 2024 | 3.20 | 0.02 | 0.63% | 3.18 | 3.20 | 3.18 | 401 |
| Mar 12 2024 | 3.18 | 0.02 | 0.63% | 3.16 | 3.18 | 3.16 | 2 |
| Mar 11 2024 | 3.16 | 0.00 | 0.00% | 3.16 | 3.16 | 3.16 | 1 |
| Mar 08 2024 | 3.16 | 0.04 | 1.28% | 3.12 | 3.16 | 3.12 | 161 |
| Mar 07 2024 | 3.12 | 0.02 | 0.65% | 3.10 | 3.12 | 3.10 | 11 |
| Mar 06 2024 | 3.10 | 0.00 | 0.00% | 3.10 | 3.10 | 3.10 | 1 |
| Mar 05 2024 | 3.10 | 0.02 | 0.65% | 3.08 | 3.10 | 3.08 | 101 |
