Register to chat with like-minded investors on our interactive forums.
ALSTI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 12.20 | -1.60 | -11.59% | 13.30 | 13.30 | 11.80 | 15,673 |
| Jun 13 2024 | 13.80 | -0.20 | -1.43% | 13.80 | 14.00 | 13.40 | 3,174 |
| Jun 12 2024 | 14.00 | 0.00 | 0.00% | 14.00 | 14.00 | 13.60 | 3,997 |
| Jun 11 2024 | 14.00 | 0.11 | 0.79% | 13.90 | 14.00 | 13.724 | 3,524 |
| Jun 10 2024 | 13.89 | 0.04 | 0.29% | 13.85 | 13.90 | 13.80 | 1,205 |
| Jun 07 2024 | 13.85 | -0.23 | -1.62% | 14.10 | 14.10 | 13.80 | 1,853 |
| Jun 06 2024 | 14.078 | 0.13 | 0.93% | 13.98 | 14.20 | 13.702 | 3,528 |
| Jun 05 2024 | 13.948 | 0.55 | 4.09% | 13.47 | 13.98 | 13.212 | 3,064 |
| Jun 04 2024 | 13.40 | -0.11 | -0.81% | 13.20 | 13.478 | 12.988 | 5,058 |
| Jun 03 2024 | 13.51 | -0.33 | -2.40% | 13.52 | 13.816 | 13.00 | 3,342 |
| May 31 2024 | 13.842 | -0.08 | -0.56% | 13.88 | 13.88 | 13.64 | 3,273 |
| May 30 2024 | 13.92 | -0.28 | -1.97% | 14.20 | 14.20 | 13.85 | 2,721 |
| May 29 2024 | 14.20 | 0.10 | 0.71% | 14.10 | 14.20 | 13.85 | 8,162 |
| May 28 2024 | 14.10 | 0.19 | 1.37% | 13.91 | 14.10 | 13.752 | 6,180 |
| May 27 2024 | 13.91 | 0.56 | 4.19% | 13.76 | 14.40 | 13.50 | 19,033 |
| May 24 2024 | 13.35 | 2.05 | 18.14% | 12.15 | 13.364 | 12.112 | 26,978 |
| May 23 2024 | 11.30 | -0.01 | -0.09% | 11.34 | 11.34 | 11.00 | 2,118 |
| May 22 2024 | 11.31 | -0.06 | -0.49% | 11.39 | 11.39 | 11.202 | 1,998 |
| May 21 2024 | 11.366 | 0.07 | 0.58% | 11.35 | 11.39 | 11.20 | 1,536 |
| May 20 2024 | 11.30 | 0.10 | 0.89% | 11.25 | 11.396 | 11.202 | 780 |
| May 17 2024 | 11.20 | 0.09 | 0.81% | 11.00 | 11.30 | 10.80 | 4,021 |
| May 16 2024 | 11.11 | 0.05 | 0.45% | 11.10 | 11.12 | 10.902 | 2,406 |
| May 15 2024 | 11.06 | 0.19 | 1.75% | 10.998 | 11.06 | 10.86 | 7,268 |
| May 14 2024 | 10.87 | -0.13 | -1.15% | 10.89 | 10.996 | 10.862 | 1,371 |
| May 13 2024 | 10.996 | 0.16 | 1.44% | 10.80 | 11.00 | 10.80 | 2,431 |
| May 10 2024 | 10.84 | -0.06 | -0.55% | 11.05 | 11.05 | 10.84 | 1,588 |
| May 09 2024 | 10.90 | -0.19 | -1.70% | 10.82 | 11.098 | 10.82 | 1,986 |
| May 08 2024 | 11.088 | 0.06 | 0.54% | 11.10 | 11.10 | 10.822 | 1,201 |
| May 07 2024 | 11.028 | 0.13 | 1.17% | 11.06 | 11.06 | 10.80 | 1,800 |
| May 06 2024 | 10.90 | -0.30 | -2.68% | 11.20 | 11.20 | 10.802 | 3,383 |
| May 03 2024 | 11.20 | 0.06 | 0.56% | 11.02 | 11.20 | 11.02 | 1,619 |
| May 02 2024 | 11.138 | 0.26 | 2.35% | 10.90 | 11.17 | 10.90 | 1,635 |
| Apr 30 2024 | 10.882 | -0.20 | -1.79% | 11.20 | 11.30 | 10.62 | 4,537 |
| Apr 29 2024 | 11.08 | 0.70 | 6.74% | 10.40 | 11.20 | 10.40 | 6,012 |
| Apr 26 2024 | 10.38 | 0.38 | 3.80% | 10.10 | 10.38 | 10.10 | 3,133 |
| Apr 25 2024 | 10.00 | -1.00 | -9.07% | 10.998 | 10.998 | 10.00 | 7,314 |
| Apr 24 2024 | 10.998 | -0.40 | -3.51% | 11.298 | 11.298 | 10.70 | 7,126 |
| Apr 23 2024 | 11.398 | -0.06 | -0.54% | 11.42 | 11.42 | 11.124 | 4,498 |
| Apr 22 2024 | 11.46 | 0.17 | 1.51% | 11.46 | 11.50 | 11.11 | 13,381 |
| Apr 19 2024 | 11.29 | -0.20 | -1.74% | 11.48 | 11.48 | 11.102 | 6,380 |
| Apr 18 2024 | 11.49 | 0.69 | 6.39% | 11.28 | 11.49 | 10.90 | 9,771 |
| Apr 17 2024 | 10.80 | 0.60 | 5.86% | 10.20 | 11.00 | 10.20 | 5,696 |
| Apr 16 2024 | 10.202 | -0.78 | -7.09% | 10.95 | 10.95 | 10.00 | 12,252 |
| Apr 15 2024 | 10.98 | -0.52 | -4.52% | 11.50 | 11.65 | 10.50 | 24,296 |
| Apr 12 2024 | 11.50 | 0.96 | 9.11% | 10.55 | 11.602 | 10.55 | 48,312 |
| Apr 11 2024 | 10.54 | 1.45 | 15.95% | 10.598 | 10.598 | 9.998 | 44,397 |
| Apr 10 2024 | 9.09 | 0.21 | 2.38% | 8.87 | 9.10 | 8.87 | 3,347 |
| Apr 09 2024 | 8.879 | -0.32 | -3.49% | 9.10 | 9.19 | 8.861 | 3,499 |
| Apr 08 2024 | 9.20 | 0.45 | 5.15% | 8.75 | 9.20 | 8.511 | 8,690 |
| Apr 05 2024 | 8.749 | 0.35 | 4.15% | 8.40 | 8.89 | 8.40 | 6,664 |
| Apr 04 2024 | 8.40 | 0.20 | 2.44% | 8.04 | 8.50 | 8.04 | 1,870 |
| Apr 03 2024 | 8.20 | -0.10 | -1.20% | 8.299 | 8.299 | 8.061 | 980 |
| Apr 02 2024 | 8.30 | -0.05 | -0.60% | 8.35 | 8.399 | 8.00 | 4,625 |
| Mar 28 2024 | 8.35 | 0.30 | 3.73% | 8.00 | 8.35 | 8.00 | 3,978 |
| Mar 27 2024 | 8.05 | 0.05 | 0.63% | 8.00 | 8.05 | 7.921 | 2,183 |
| Mar 26 2024 | 8.00 | 0.00 | 0.00% | 8.20 | 8.20 | 8.00 | 715 |
| Mar 25 2024 | 8.00 | -0.21 | -2.56% | 8.21 | 8.22 | 7.851 | 2,757 |
| Mar 22 2024 | 8.21 | -0.18 | -2.13% | 8.38 | 8.38 | 8.21 | 745 |
| Mar 21 2024 | 8.389 | 0.29 | 3.57% | 8.379 | 8.40 | 8.10 | 913 |
| Mar 20 2024 | 8.10 | 0.10 | 1.25% | 8.36 | 8.39 | 8.01 | 1,790 |
| Mar 19 2024 | 8.00 | -0.20 | -2.44% | 8.25 | 8.37 | 7.70 | 7,947 |
| Mar 18 2024 | 8.20 | -0.35 | -4.09% | 8.46 | 8.46 | 8.20 | 7,261 |
