Register to chat with like-minded investors on our interactive forums.
ALOSM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 13 2024 | 10.10 | -0.35 | -3.35% | 10.15 | 10.20 | 10.10 | 686 |
| May 10 2024 | 10.45 | -0.15 | -1.42% | 10.65 | 10.65 | 10.40 | 268 |
| May 09 2024 | 10.60 | -0.10 | -0.93% | 10.60 | 10.60 | 10.60 | 9 |
| May 08 2024 | 10.70 | 0.00 | 0.00% | 10.70 | 10.70 | 10.70 | 95 |
| May 07 2024 | 10.70 | -0.10 | -0.93% | 10.70 | 10.70 | 10.70 | 31 |
| May 06 2024 | 10.80 | 0.20 | 1.89% | 10.80 | 10.80 | 10.80 | 333 |
| May 03 2024 | 10.60 | 0.00 | 0.00% | 10.55 | 10.60 | 10.55 | 22 |
| May 02 2024 | 10.60 | 0.10 | 0.95% | 10.45 | 10.60 | 10.45 | 256 |
| Apr 30 2024 | 10.50 | -0.10 | -0.94% | 10.55 | 10.55 | 10.50 | 513 |
| Apr 29 2024 | 10.60 | 0.05 | 0.47% | 10.50 | 10.60 | 10.50 | 196 |
| Apr 26 2024 | 10.55 | 0.05 | 0.48% | 10.55 | 10.55 | 10.55 | 1 |
| Apr 25 2024 | 10.50 | 0.00 | 0.00% | 10.50 | 10.50 | 10.50 | 382 |
| Apr 24 2024 | 10.50 | 0.00 | 0.00% | 10.50 | 10.50 | 10.50 | 448 |
| Apr 23 2024 | 10.50 | -0.15 | -1.41% | 10.60 | 10.60 | 10.50 | 124 |
| Apr 22 2024 | 10.65 | -0.10 | -0.93% | 10.75 | 10.75 | 10.35 | 643 |
| Apr 19 2024 | 10.75 | -0.05 | -0.46% | 10.80 | 10.80 | 10.75 | 51 |
| Apr 18 2024 | 10.80 | -0.10 | -0.92% | 10.85 | 10.85 | 10.80 | 21 |
| Apr 17 2024 | 10.90 | 0.10 | 0.93% | 10.95 | 10.95 | 10.50 | 544 |
| Apr 16 2024 | 10.80 | -0.20 | -1.82% | 10.95 | 10.95 | 10.80 | 32 |
| Apr 15 2024 | 11.00 | 0.25 | 2.33% | 10.75 | 11.00 | 10.75 | 567 |
| Apr 12 2024 | 10.75 | -0.05 | -0.46% | 10.80 | 10.80 | 10.50 | 905 |
| Apr 11 2024 | 10.80 | -0.20 | -1.82% | 11.00 | 11.00 | 10.80 | 64 |
| Apr 10 2024 | 11.00 | 0.15 | 1.38% | 11.40 | 11.40 | 10.90 | 2,874 |
| Apr 09 2024 | 10.85 | 0.35 | 3.33% | 10.70 | 11.30 | 10.40 | 2,008 |
| Apr 08 2024 | 10.50 | -0.20 | -1.87% | 10.35 | 10.50 | 10.10 | 951 |
| Apr 05 2024 | 10.70 | -0.10 | -0.93% | 10.80 | 10.80 | 10.50 | 90 |
| Apr 04 2024 | 10.80 | 0.35 | 3.35% | 10.45 | 10.80 | 10.45 | 294 |
| Apr 03 2024 | 10.45 | -1.05 | -9.13% | 11.45 | 11.45 | 9.50 | 2,383 |
| Apr 02 2024 | 11.50 | 0.00 | 0.00% | 11.50 | 11.50 | 11.50 | 26 |
| Mar 28 2024 | 11.50 | 0.00 | 0.00% | 11.60 | 11.60 | 11.50 | 750 |
| Mar 27 2024 | 11.50 | 0.00 | 0.00% | 11.55 | 11.55 | 11.50 | 11 |
| Mar 26 2024 | 11.50 | -0.05 | -0.43% | 11.60 | 11.60 | 11.50 | 120 |
| Mar 25 2024 | 11.55 | 0.05 | 0.43% | 11.50 | 11.55 | 11.50 | 44 |
| Mar 22 2024 | 11.50 | 0.05 | 0.44% | 11.50 | 11.50 | 11.50 | 401 |
| Mar 21 2024 | 11.45 | 0.10 | 0.88% | 11.35 | 11.50 | 11.35 | 601 |
| Mar 20 2024 | 11.35 | 0.00 | 0.00% | 11.35 | 11.35 | 11.35 | 1 |
| Mar 19 2024 | 11.35 | 0.05 | 0.44% | 11.30 | 11.35 | 11.25 | 78 |
| Mar 18 2024 | 11.30 | 0.05 | 0.44% | 11.30 | 11.30 | 11.25 | 221 |
| Mar 15 2024 | 11.25 | 0.00 | 0.00% | 11.25 | 11.25 | 11.25 | 9 |
| Mar 14 2024 | 11.25 | -0.15 | -1.32% | 11.35 | 11.35 | 11.25 | 307 |
| Mar 13 2024 | 11.40 | 0.10 | 0.88% | 11.30 | 11.40 | 11.25 | 337 |
| Mar 12 2024 | 11.30 | 0.00 | 0.00% | 11.30 | 11.30 | 11.30 | 1 |
| Mar 11 2024 | 11.30 | 0.00 | 0.00% | 11.25 | 11.30 | 11.25 | 674 |
| Mar 08 2024 | 11.30 | -0.10 | -0.88% | 11.25 | 11.30 | 11.25 | 236 |
| Mar 07 2024 | 11.40 | 0.05 | 0.44% | 11.30 | 11.40 | 11.30 | 587 |
| Mar 06 2024 | 11.35 | 0.05 | 0.44% | 11.30 | 11.35 | 11.25 | 582 |
| Mar 05 2024 | 11.30 | 0.00 | 0.00% | 11.30 | 11.30 | 11.30 | 300 |
| Mar 04 2024 | 11.30 | -0.05 | -0.44% | 11.20 | 11.30 | 11.10 | 1,262 |
| Mar 01 2024 | 11.35 | -0.10 | -0.87% | 11.45 | 11.45 | 11.35 | 615 |
| Feb 29 2024 | 11.45 | 0.00 | 0.00% | 11.55 | 11.55 | 11.35 | 1,244 |
| Feb 28 2024 | 11.45 | -0.05 | -0.43% | 11.50 | 11.60 | 11.35 | 180 |
| Feb 27 2024 | 11.50 | 0.05 | 0.44% | 11.40 | 11.50 | 11.35 | 598 |
| Feb 26 2024 | 11.45 | 0.00 | 0.00% | 11.40 | 11.45 | 11.30 | 36 |
| Feb 23 2024 | 11.45 | -0.05 | -0.43% | 11.45 | 11.45 | 11.35 | 414 |
| Feb 22 2024 | 11.50 | 0.00 | 0.00% | 11.50 | 11.50 | 11.35 | 328 |
| Feb 21 2024 | 11.50 | 0.00 | 0.00% | 11.45 | 11.50 | 11.35 | 1,023 |
| Feb 20 2024 | 11.50 | 0.10 | 0.88% | 11.40 | 11.50 | 11.40 | 964 |
| Feb 19 2024 | 11.40 | 0.00 | 0.00% | 11.40 | 11.40 | 11.40 | 0.00 |
| Feb 16 2024 | 11.40 | -0.10 | -0.87% | 11.50 | 11.50 | 11.40 | 265 |
| Feb 15 2024 | 11.50 | 0.00 | 0.00% | 11.50 | 11.50 | 11.50 | 1 |
| Feb 14 2024 | 11.50 | 0.00 | 0.00% | 11.45 | 11.50 | 11.45 | 181 |
