ALSGD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 10 2024 | 0.243 | -0.0025 | -1.02% | 0.2455 | 0.246 | 0.238 | 43,315 |
May 09 2024 | 0.2455 | 0.012 | 5.14% | 0.2335 | 0.2475 | 0.2285 | 114,000 |
May 08 2024 | 0.2335 | 0.005 | 2.19% | 0.2285 | 0.234 | 0.2285 | 35,270 |
May 07 2024 | 0.2285 | -0.0065 | -2.77% | 0.225 | 0.233 | 0.225 | 71,729 |
May 06 2024 | 0.235 | 0.0025 | 1.08% | 0.2355 | 0.2355 | 0.2255 | 43,934 |
May 03 2024 | 0.2325 | -0.001 | -0.43% | 0.2335 | 0.2345 | 0.229 | 53,852 |
May 02 2024 | 0.2335 | 0.0125 | 5.66% | 0.2215 | 0.235 | 0.2215 | 11,107 |
Apr 30 2024 | 0.221 | -0.002 | -0.90% | 0.223 | 0.239 | 0.218 | 53,376 |
Apr 29 2024 | 0.223 | -0.0005 | -0.22% | 0.2235 | 0.2265 | 0.21 | 166,969 |
Apr 26 2024 | 0.2235 | -0.0065 | -2.83% | 0.2245 | 0.23 | 0.22 | 39,500 |
Apr 25 2024 | 0.23 | 0.002 | 0.88% | 0.221 | 0.23 | 0.212 | 88,833 |
Apr 24 2024 | 0.228 | 0.006 | 2.70% | 0.23 | 0.23 | 0.222 | 20,718 |
Apr 23 2024 | 0.222 | -0.006 | -2.63% | 0.225 | 0.2335 | 0.222 | 18,908 |
Apr 22 2024 | 0.228 | -0.0105 | -4.40% | 0.244 | 0.244 | 0.2225 | 58,955 |
Apr 19 2024 | 0.2385 | -0.0025 | -1.04% | 0.237 | 0.2445 | 0.23 | 117,616 |
Apr 18 2024 | 0.241 | -0.008 | -3.21% | 0.2515 | 0.2515 | 0.235 | 76,325 |
Apr 17 2024 | 0.249 | 0.0025 | 1.01% | 0.236 | 0.2515 | 0.236 | 109,038 |
Apr 16 2024 | 0.2465 | 0.003 | 1.23% | 0.2375 | 0.248 | 0.235 | 73,422 |
Apr 15 2024 | 0.2435 | -0.0025 | -1.02% | 0.2395 | 0.2495 | 0.2395 | 22,335 |
Apr 12 2024 | 0.246 | -0.003 | -1.20% | 0.249 | 0.249 | 0.24 | 40,069 |
Apr 11 2024 | 0.249 | -0.0005 | -0.20% | 0.249 | 0.249 | 0.24 | 64,705 |
Apr 10 2024 | 0.2495 | 0.0055 | 2.25% | 0.24 | 0.2505 | 0.236 | 143,181 |
Apr 09 2024 | 0.244 | 0.0025 | 1.04% | 0.241 | 0.245 | 0.241 | 72,815 |
Apr 08 2024 | 0.2415 | -0.015 | -5.85% | 0.256 | 0.2565 | 0.231 | 187,191 |
Apr 05 2024 | 0.2565 | 0.003 | 1.18% | 0.253 | 0.2565 | 0.2485 | 22,442 |
Apr 04 2024 | 0.2535 | -0.0025 | -0.98% | 0.248 | 0.255 | 0.2465 | 59,267 |
Apr 03 2024 | 0.256 | 0.0015 | 0.59% | 0.241 | 0.2575 | 0.241 | 14,583 |
Apr 02 2024 | 0.2545 | 0.0085 | 3.46% | 0.2455 | 0.265 | 0.2415 | 113,903 |
Mar 28 2024 | 0.246 | -0.004 | -1.60% | 0.245 | 0.25 | 0.241 | 77,335 |
Mar 27 2024 | 0.25 | 0.003 | 1.21% | 0.2675 | 0.2675 | 0.244 | 57,223 |
Mar 26 2024 | 0.247 | -0.003 | -1.20% | 0.25 | 0.25 | 0.241 | 45,725 |
Mar 25 2024 | 0.25 | -0.0015 | -0.60% | 0.2515 | 0.252 | 0.241 | 15,399 |
Mar 22 2024 | 0.2515 | 0.0045 | 1.82% | 0.241 | 0.256 | 0.241 | 113,019 |
Mar 21 2024 | 0.247 | -0.0045 | -1.79% | 0.249 | 0.2505 | 0.239 | 120,953 |
Mar 20 2024 | 0.2515 | -0.0045 | -1.76% | 0.245 | 0.2535 | 0.245 | 10,006 |
Mar 19 2024 | 0.256 | -0.007 | -2.66% | 0.263 | 0.263 | 0.239 | 132,729 |
Mar 18 2024 | 0.263 | -0.001 | -0.38% | 0.264 | 0.265 | 0.255 | 56,634 |
Mar 15 2024 | 0.264 | 0.006 | 2.33% | 0.258 | 0.264 | 0.25 | 33,461 |
Mar 14 2024 | 0.258 | 0.00 | 0.00% | 0.2545 | 0.2625 | 0.254 | 64,695 |
Mar 13 2024 | 0.258 | -0.001 | -0.39% | 0.259 | 0.259 | 0.2445 | 108,297 |
Mar 12 2024 | 0.259 | -0.005 | -1.89% | 0.26 | 0.264 | 0.247 | 201,019 |
Mar 11 2024 | 0.264 | -0.008 | -2.94% | 0.265 | 0.2695 | 0.257 | 136,259 |
Mar 08 2024 | 0.272 | -0.002 | -0.73% | 0.278 | 0.278 | 0.2665 | 64,618 |
Mar 07 2024 | 0.274 | -0.003 | -1.08% | 0.288 | 0.288 | 0.267 | 95,556 |
Mar 06 2024 | 0.277 | 0.002 | 0.73% | 0.32 | 0.32 | 0.276 | 484,407 |
Mar 05 2024 | 0.275 | -0.005 | -1.79% | 0.282 | 0.2965 | 0.27 | 307,683 |
Mar 04 2024 | 0.28 | 0.0015 | 0.54% | 0.263 | 0.30 | 0.263 | 487,244 |
Mar 01 2024 | 0.2785 | 0.0115 | 4.31% | 0.26 | 0.2815 | 0.26 | 112,727 |
Feb 29 2024 | 0.267 | 0.009 | 3.49% | 0.28 | 0.29 | 0.2585 | 247,734 |
Feb 28 2024 | 0.258 | 0.00 | 0.00% | 0.258 | 0.258 | 0.258 | 0.00 |
Feb 27 2024 | 0.258 | 0.0045 | 1.78% | 0.26 | 0.26 | 0.2525 | 38,746 |
Feb 26 2024 | 0.2535 | 0.0015 | 0.60% | 0.253 | 0.2555 | 0.248 | 37,787 |
Feb 23 2024 | 0.252 | -0.008 | -3.08% | 0.2595 | 0.26 | 0.2505 | 76,404 |
Feb 22 2024 | 0.26 | 0.008 | 3.17% | 0.2535 | 0.26 | 0.249 | 76,905 |
Feb 21 2024 | 0.252 | 0.00 | 0.00% | 0.256 | 0.256 | 0.248 | 17,147 |
Feb 20 2024 | 0.252 | -0.004 | -1.56% | 0.256 | 0.257 | 0.2455 | 64,317 |
Feb 19 2024 | 0.256 | 0.006 | 2.40% | 0.245 | 0.259 | 0.245 | 62,581 |
Feb 16 2024 | 0.25 | -0.01 | -3.85% | 0.252 | 0.2595 | 0.25 | 200,258 |
Feb 15 2024 | 0.26 | 0.00 | 0.00% | 0.2605 | 0.262 | 0.253 | 149,499 |
Feb 14 2024 | 0.26 | -0.005 | -1.89% | 0.26 | 0.2645 | 0.2515 | 100,672 |
Feb 13 2024 | 0.265 | 0.003 | 1.15% | 0.259 | 0.2675 | 0.252 | 129,725 |
Feb 12 2024 | 0.262 | 0.0085 | 3.35% | 0.246 | 0.27 | 0.2415 | 229,926 |