ALSEN Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 10 2024 | 0.72 | 0.01 | 1.41% | 0.69 | 0.72 | 0.69 | 60,848 |
May 09 2024 | 0.71 | 0.002 | 0.28% | 0.71 | 0.71 | 0.70 | 7,125 |
May 08 2024 | 0.708 | 0.008 | 1.14% | 0.71 | 0.71 | 0.69 | 12,057 |
May 07 2024 | 0.70 | 0.01 | 1.45% | 0.70 | 0.70 | 0.68 | 17,928 |
May 06 2024 | 0.69 | -0.012 | -1.71% | 0.704 | 0.71 | 0.69 | 29,338 |
May 03 2024 | 0.702 | 0.00 | 0.00% | 0.716 | 0.716 | 0.68 | 34,738 |
May 02 2024 | 0.702 | 0.004 | 0.57% | 0.70 | 0.716 | 0.70 | 18,637 |
Apr 30 2024 | 0.698 | -0.012 | -1.69% | 0.71 | 0.716 | 0.698 | 5,355 |
Apr 29 2024 | 0.71 | 0.004 | 0.57% | 0.69 | 0.71 | 0.68 | 18,759 |
Apr 26 2024 | 0.706 | -0.004 | -0.56% | 0.70 | 0.716 | 0.64 | 39,959 |
Apr 25 2024 | 0.71 | 0.02 | 2.90% | 0.70 | 0.71 | 0.68 | 8,996 |
Apr 24 2024 | 0.69 | -0.032 | -4.43% | 0.724 | 0.724 | 0.676 | 61,033 |
Apr 23 2024 | 0.722 | -0.006 | -0.82% | 0.71 | 0.74 | 0.70 | 48,468 |
Apr 22 2024 | 0.728 | 0.014 | 1.96% | 0.70 | 0.732 | 0.70 | 8,655 |
Apr 19 2024 | 0.714 | -0.018 | -2.46% | 0.734 | 0.734 | 0.702 | 9,999 |
Apr 18 2024 | 0.732 | 0.03 | 4.27% | 0.702 | 0.738 | 0.702 | 12,156 |
Apr 17 2024 | 0.702 | -0.012 | -1.68% | 0.714 | 0.718 | 0.692 | 12,810 |
Apr 16 2024 | 0.714 | -0.026 | -3.51% | 0.72 | 0.73 | 0.708 | 18,666 |
Apr 15 2024 | 0.74 | -0.018 | -2.37% | 0.76 | 0.76 | 0.69 | 27,442 |
Apr 12 2024 | 0.758 | 0.002 | 0.26% | 0.76 | 0.76 | 0.74 | 8,805 |
Apr 11 2024 | 0.756 | -0.002 | -0.26% | 0.76 | 0.76 | 0.742 | 7,192 |
Apr 10 2024 | 0.758 | -0.002 | -0.26% | 0.75 | 0.76 | 0.742 | 19,136 |
Apr 09 2024 | 0.76 | 0.006 | 0.80% | 0.75 | 0.768 | 0.742 | 17,915 |
Apr 08 2024 | 0.754 | 0.054 | 7.71% | 0.70 | 0.76 | 0.69 | 98,696 |
Apr 05 2024 | 0.70 | 0.00 | 0.00% | 0.70 | 0.70 | 0.68 | 57,183 |
Apr 04 2024 | 0.70 | -0.02 | -2.78% | 0.716 | 0.718 | 0.70 | 145,656 |
Apr 03 2024 | 0.72 | -0.03 | -4.00% | 0.75 | 0.75 | 0.68 | 49,880 |
Apr 02 2024 | 0.75 | -0.019 | -2.47% | 0.77 | 0.77 | 0.73 | 34,818 |
Mar 28 2024 | 0.769 | 0.017 | 2.26% | 0.741 | 0.769 | 0.707 | 89,557 |
Mar 27 2024 | 0.752 | -0.057 | -7.05% | 0.80 | 0.803 | 0.74 | 160,141 |
Mar 26 2024 | 0.809 | -0.031 | -3.69% | 0.83 | 0.849 | 0.79 | 50,595 |
Mar 25 2024 | 0.84 | 0.00 | 0.00% | 0.84 | 0.84 | 0.813 | 25,642 |
Mar 22 2024 | 0.84 | 0.055 | 7.01% | 0.80 | 0.841 | 0.79 | 62,008 |
Mar 21 2024 | 0.785 | -0.015 | -1.88% | 0.79 | 0.819 | 0.77 | 122,073 |
Mar 20 2024 | 0.80 | -0.07 | -8.05% | 0.86 | 0.869 | 0.79 | 149,119 |
Mar 19 2024 | 0.87 | -0.01 | -1.14% | 0.88 | 0.888 | 0.831 | 68,100 |
Mar 18 2024 | 0.88 | -0.015 | -1.68% | 0.90 | 0.905 | 0.836 | 67,067 |
Mar 15 2024 | 0.895 | -0.003 | -0.33% | 0.90 | 0.90 | 0.87 | 64,911 |
Mar 14 2024 | 0.898 | -0.025 | -2.71% | 0.925 | 0.93 | 0.884 | 61,696 |
Mar 13 2024 | 0.923 | 0.003 | 0.33% | 0.92 | 0.93 | 0.90 | 60,174 |
Mar 12 2024 | 0.92 | 0.008 | 0.88% | 0.95 | 0.95 | 0.90 | 79,011 |
Mar 11 2024 | 0.912 | 0.037 | 4.23% | 0.98 | 0.98 | 0.892 | 162,551 |
Mar 08 2024 | 0.875 | 0.004 | 0.46% | 0.87 | 0.914 | 0.87 | 69,521 |
Mar 07 2024 | 0.871 | 0.011 | 1.28% | 0.844 | 0.919 | 0.844 | 86,859 |
Mar 06 2024 | 0.86 | -0.039 | -4.34% | 0.88 | 0.917 | 0.84 | 70,071 |
Mar 05 2024 | 0.899 | 0.00 | 0.00% | 0.899 | 0.98 | 0.864 | 139,289 |
Mar 04 2024 | 0.899 | 0.012 | 1.35% | 0.871 | 0.91 | 0.85 | 125,077 |
Mar 01 2024 | 0.887 | -0.023 | -2.53% | 0.917 | 0.917 | 0.827 | 132,225 |
Feb 29 2024 | 0.91 | 0.03 | 3.41% | 0.90 | 0.92 | 0.871 | 129,069 |
Feb 28 2024 | 0.88 | -0.11 | -11.11% | 0.98 | 0.987 | 0.81 | 522,530 |
Feb 27 2024 | 0.99 | 0.005 | 0.51% | 0.985 | 1.04 | 0.95 | 249,184 |
Feb 26 2024 | 0.985 | 0.123 | 14.27% | 0.90 | 1.038 | 0.873 | 517,017 |
Feb 23 2024 | 0.862 | 0.059 | 7.35% | 0.82 | 0.898 | 0.81 | 209,858 |
Feb 22 2024 | 0.803 | -0.026 | -3.14% | 0.79 | 0.833 | 0.782 | 163,793 |
Feb 21 2024 | 0.829 | -0.011 | -1.31% | 0.844 | 0.852 | 0.78 | 129,969 |
Feb 20 2024 | 0.84 | 0.04 | 5.00% | 0.819 | 0.84 | 0.792 | 197,993 |
Feb 19 2024 | 0.80 | 0.00 | 0.00% | 0.80 | 0.80 | 0.80 | 0.00 |
Feb 16 2024 | 0.80 | 0.004 | 0.50% | 0.799 | 0.815 | 0.771 | 180,301 |
Feb 15 2024 | 0.796 | 0.011 | 1.40% | 0.77 | 0.80 | 0.743 | 158,242 |
Feb 14 2024 | 0.785 | 0.095 | 13.77% | 0.69 | 0.785 | 0.69 | 424,872 |
Feb 13 2024 | 0.69 | -0.01 | -1.43% | 0.705 | 0.749 | 0.68 | 297,969 |