Register for real-time alerts, custom portfolio, and market movers
ALKAL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 18.26 | 0.52 | 2.93% | 17.66 | 18.68 | 17.66 | 18,480 |
| May 09 2024 | 17.74 | -0.36 | -1.99% | 17.90 | 17.90 | 17.64 | 4,691 |
| May 08 2024 | 18.10 | -0.14 | -0.77% | 18.26 | 18.34 | 17.90 | 6,354 |
| May 07 2024 | 18.24 | 0.04 | 0.22% | 18.18 | 18.66 | 18.18 | 15,821 |
| May 06 2024 | 18.20 | -0.08 | -0.44% | 18.48 | 18.48 | 17.96 | 12,875 |
| May 03 2024 | 18.28 | 0.18 | 0.99% | 18.12 | 18.66 | 18.12 | 25,334 |
| May 02 2024 | 18.10 | 0.94 | 5.48% | 17.30 | 18.24 | 17.22 | 19,033 |
| Apr 30 2024 | 17.16 | -0.12 | -0.69% | 17.34 | 17.34 | 17.04 | 9,891 |
| Apr 29 2024 | 17.28 | 0.22 | 1.29% | 17.50 | 17.76 | 17.00 | 20,834 |
| Apr 26 2024 | 17.06 | 0.34 | 2.03% | 16.80 | 17.20 | 16.78 | 12,848 |
| Apr 25 2024 | 16.72 | -0.84 | -4.78% | 17.60 | 17.60 | 16.72 | 30,353 |
| Apr 24 2024 | 17.56 | 0.54 | 3.17% | 18.50 | 18.82 | 17.42 | 82,806 |
| Apr 23 2024 | 17.02 | 0.02 | 0.12% | 17.10 | 17.48 | 16.84 | 14,018 |
| Apr 22 2024 | 17.00 | 0.40 | 2.41% | 16.70 | 17.08 | 16.54 | 16,099 |
| Apr 19 2024 | 16.60 | 0.00 | 0.00% | 16.58 | 16.60 | 16.20 | 12,298 |
| Apr 18 2024 | 16.60 | 0.18 | 1.10% | 16.40 | 16.66 | 16.20 | 10,127 |
| Apr 17 2024 | 16.42 | 0.00 | 0.00% | 16.42 | 16.74 | 16.26 | 7,486 |
| Apr 16 2024 | 16.42 | 0.16 | 0.98% | 16.10 | 16.44 | 16.04 | 18,516 |
| Apr 15 2024 | 16.26 | -0.36 | -2.17% | 16.60 | 16.60 | 16.18 | 14,326 |
| Apr 12 2024 | 16.62 | -0.14 | -0.84% | 16.84 | 17.10 | 16.62 | 16,733 |
| Apr 11 2024 | 16.76 | -0.08 | -0.48% | 16.72 | 17.28 | 16.66 | 29,020 |
| Apr 10 2024 | 16.84 | -0.84 | -4.75% | 17.68 | 17.68 | 16.62 | 29,832 |
| Apr 09 2024 | 17.68 | -0.44 | -2.43% | 17.70 | 18.00 | 17.56 | 15,138 |
| Apr 08 2024 | 18.12 | -0.80 | -4.23% | 18.60 | 18.66 | 17.92 | 29,529 |
| Apr 05 2024 | 18.92 | 0.50 | 2.71% | 18.30 | 19.60 | 17.70 | 51,738 |
| Apr 04 2024 | 18.42 | 0.72 | 4.07% | 17.70 | 18.56 | 17.20 | 37,443 |
| Apr 03 2024 | 17.70 | 1.58 | 9.80% | 16.54 | 18.04 | 16.50 | 70,125 |
| Apr 02 2024 | 16.12 | 0.32 | 2.03% | 15.76 | 16.26 | 15.50 | 33,616 |
| Mar 28 2024 | 15.80 | -0.56 | -3.42% | 16.38 | 16.38 | 15.60 | 43,919 |
| Mar 27 2024 | 16.36 | 0.00 | 0.00% | 16.30 | 16.60 | 16.00 | 34,284 |
| Mar 26 2024 | 16.36 | -0.36 | -2.15% | 16.72 | 16.72 | 16.28 | 20,540 |
| Mar 25 2024 | 16.72 | -0.02 | -0.12% | 16.70 | 16.84 | 16.30 | 23,671 |
| Mar 22 2024 | 16.74 | -0.44 | -2.56% | 17.16 | 17.16 | 16.52 | 27,025 |
| Mar 21 2024 | 17.18 | -0.56 | -3.16% | 17.76 | 17.94 | 16.86 | 49,309 |
| Mar 20 2024 | 17.74 | 0.00 | 0.00% | 17.74 | 18.00 | 17.66 | 8,982 |
| Mar 19 2024 | 17.74 | 0.12 | 0.68% | 17.64 | 17.90 | 17.50 | 19,449 |
| Mar 18 2024 | 17.62 | -0.30 | -1.67% | 17.90 | 18.16 | 17.60 | 22,278 |
| Mar 15 2024 | 17.92 | -0.08 | -0.44% | 18.00 | 18.08 | 17.80 | 18,319 |
| Mar 14 2024 | 18.00 | -0.46 | -2.49% | 18.26 | 18.64 | 17.68 | 52,534 |
| Mar 13 2024 | 18.46 | -1.08 | -5.53% | 19.54 | 19.54 | 18.22 | 39,055 |
| Mar 12 2024 | 19.54 | -0.56 | -2.79% | 20.20 | 20.20 | 19.38 | 16,112 |
| Mar 11 2024 | 20.10 | -0.15 | -0.74% | 19.98 | 21.00 | 19.90 | 31,800 |
| Mar 08 2024 | 20.25 | 0.35 | 1.76% | 19.92 | 20.30 | 19.64 | 24,705 |
| Mar 07 2024 | 19.90 | 0.40 | 2.05% | 19.50 | 20.20 | 19.46 | 13,393 |
| Mar 06 2024 | 19.50 | 0.16 | 0.83% | 19.34 | 19.70 | 19.20 | 8,428 |
| Mar 05 2024 | 19.34 | -0.58 | -2.91% | 19.96 | 19.96 | 19.18 | 15,241 |
| Mar 04 2024 | 19.92 | 0.22 | 1.12% | 19.70 | 20.20 | 19.68 | 19,231 |
| Mar 01 2024 | 19.70 | 0.40 | 2.07% | 19.32 | 19.88 | 19.12 | 27,142 |
| Feb 29 2024 | 19.30 | -0.36 | -1.83% | 19.68 | 19.68 | 19.18 | 12,996 |
| Feb 28 2024 | 19.66 | -0.64 | -3.15% | 20.30 | 20.30 | 19.52 | 14,840 |
| Feb 27 2024 | 20.30 | -0.20 | -0.98% | 20.45 | 20.45 | 19.96 | 12,279 |
| Feb 26 2024 | 20.50 | 0.20 | 0.99% | 20.20 | 20.60 | 19.90 | 11,690 |
| Feb 23 2024 | 20.30 | 0.25 | 1.25% | 20.10 | 20.55 | 19.96 | 27,098 |
| Feb 22 2024 | 20.05 | 0.93 | 4.86% | 19.72 | 20.75 | 19.72 | 39,938 |
| Feb 21 2024 | 19.12 | 0.00 | 0.00% | 19.12 | 19.60 | 18.80 | 28,863 |
| Feb 20 2024 | 19.12 | -2.13 | -10.02% | 19.94 | 20.05 | 19.00 | 37,505 |
| Feb 19 2024 | 21.25 | 0.00 | 0.00% | 21.25 | 21.25 | 21.25 | 0.00 |
| Feb 16 2024 | 21.25 | -0.55 | -2.52% | 21.80 | 22.35 | 21.25 | 22,313 |
| Feb 15 2024 | 21.80 | 0.50 | 2.35% | 21.30 | 21.80 | 21.10 | 18,144 |
| Feb 14 2024 | 21.30 | 0.65 | 3.15% | 20.60 | 21.40 | 20.20 | 18,514 |
| Feb 13 2024 | 20.65 | -0.15 | -0.72% | 20.80 | 20.95 | 20.15 | 16,630 |
