Register for real-time alerts, custom portfolio, and market movers
ALVET Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 08 2024 | 0.698 | 0.00 | 0.00% | 0.68 | 0.70 | 0.678 | 2,587 |
| May 07 2024 | 0.698 | 0.006 | 0.87% | 0.70 | 0.732 | 0.64 | 18,725 |
| May 06 2024 | 0.692 | -0.004 | -0.57% | 0.674 | 0.696 | 0.67 | 3,170 |
| May 03 2024 | 0.696 | 0.00 | 0.00% | 0.684 | 0.696 | 0.668 | 1,622 |
| May 02 2024 | 0.696 | 0.00 | 0.00% | 0.696 | 0.696 | 0.652 | 4,122 |
| Apr 30 2024 | 0.696 | -0.004 | -0.57% | 0.67 | 0.70 | 0.666 | 6,416 |
| Apr 29 2024 | 0.70 | -0.01 | -1.41% | 0.70 | 0.70 | 0.68 | 4,836 |
| Apr 26 2024 | 0.71 | -0.068 | -8.74% | 0.78 | 0.78 | 0.71 | 8,021 |
| Apr 25 2024 | 0.778 | -0.012 | -1.52% | 0.78 | 0.78 | 0.75 | 1,043 |
| Apr 24 2024 | 0.79 | 0.012 | 1.54% | 0.75 | 0.79 | 0.75 | 11,791 |
| Apr 23 2024 | 0.778 | -0.002 | -0.26% | 0.78 | 0.788 | 0.778 | 2,380 |
| Apr 22 2024 | 0.78 | 0.00 | 0.00% | 0.79 | 0.79 | 0.744 | 2,256 |
| Apr 19 2024 | 0.78 | 0.048 | 6.56% | 0.73 | 0.78 | 0.70 | 5,794 |
| Apr 18 2024 | 0.732 | -0.048 | -6.15% | 0.764 | 0.77 | 0.70 | 10,253 |
| Apr 17 2024 | 0.78 | -0.008 | -1.02% | 0.742 | 0.78 | 0.72 | 12,173 |
| Apr 16 2024 | 0.788 | 0.008 | 1.03% | 0.78 | 0.81 | 0.714 | 19,952 |
| Apr 15 2024 | 0.78 | -0.05 | -6.02% | 0.832 | 0.832 | 0.78 | 6,621 |
| Apr 12 2024 | 0.83 | -0.01 | -1.19% | 0.84 | 0.848 | 0.83 | 2,148 |
| Apr 11 2024 | 0.84 | -0.02 | -2.33% | 0.86 | 0.86 | 0.81 | 4,840 |
| Apr 10 2024 | 0.86 | -0.026 | -2.93% | 0.92 | 0.988 | 0.83 | 71,490 |
| Apr 09 2024 | 0.886 | -0.002 | -0.23% | 0.884 | 0.886 | 0.864 | 621 |
| Apr 08 2024 | 0.888 | 0.008 | 0.91% | 0.89 | 0.89 | 0.878 | 680 |
| Apr 05 2024 | 0.88 | -0.01 | -1.12% | 0.878 | 0.88 | 0.866 | 1,442 |
| Apr 04 2024 | 0.89 | -0.038 | -4.09% | 0.928 | 0.928 | 0.88 | 6,980 |
| Apr 03 2024 | 0.928 | -0.02 | -2.11% | 0.932 | 0.948 | 0.88 | 3,157 |
| Apr 02 2024 | 0.948 | -0.026 | -2.67% | 0.90 | 0.972 | 0.878 | 3,978 |
| Mar 28 2024 | 0.974 | -0.006 | -0.61% | 0.946 | 0.98 | 0.93 | 1,645 |
| Mar 27 2024 | 0.98 | -0.008 | -0.81% | 0.988 | 0.988 | 0.852 | 13,286 |
| Mar 26 2024 | 0.988 | 0.00 | 0.00% | 0.99 | 0.99 | 0.968 | 410 |
| Mar 25 2024 | 0.988 | 0.00 | 0.00% | 0.99 | 0.99 | 0.984 | 2,623 |
| Mar 22 2024 | 0.988 | -0.002 | -0.20% | 0.99 | 0.99 | 0.96 | 398 |
| Mar 21 2024 | 0.99 | 0.01 | 1.02% | 0.98 | 0.99 | 0.97 | 1,154 |
| Mar 20 2024 | 0.98 | -0.006 | -0.61% | 0.962 | 0.98 | 0.95 | 1,109 |
| Mar 19 2024 | 0.986 | 0.006 | 0.61% | 0.98 | 0.986 | 0.98 | 1,239 |
| Mar 18 2024 | 0.98 | -0.018 | -1.80% | 1.00 | 1.00 | 0.95 | 1,760 |
| Mar 15 2024 | 0.998 | 0.008 | 0.81% | 1.00 | 1.00 | 0.94 | 1,961 |
| Mar 14 2024 | 0.99 | -0.02 | -1.98% | 0.99 | 1.00 | 0.938 | 2,671 |
| Mar 13 2024 | 1.01 | 0.01 | 1.00% | 1.00 | 1.085 | 0.95 | 60,344 |
| Mar 12 2024 | 1.00 | -0.02 | -1.96% | 1.00 | 1.00 | 0.97 | 9,463 |
| Mar 11 2024 | 1.02 | 0.03 | 3.03% | 1.00 | 1.02 | 0.978 | 23,802 |
| Mar 08 2024 | 0.99 | -0.008 | -0.80% | 0.99 | 0.99 | 0.96 | 8,955 |
| Mar 07 2024 | 0.998 | 0.002 | 0.20% | 0.988 | 1.00 | 0.97 | 31,808 |
| Mar 06 2024 | 0.996 | -0.004 | -0.40% | 0.994 | 0.998 | 0.98 | 4,101 |
| Mar 05 2024 | 1.00 | 0.00 | 0.00% | 1.00 | 1.015 | 0.98 | 5,131 |
| Mar 04 2024 | 1.00 | 0.00 | 0.00% | 1.02 | 1.05 | 0.98 | 11,138 |
| Mar 01 2024 | 1.00 | 0.00 | 0.00% | 0.998 | 1.02 | 0.98 | 20,745 |
| Feb 29 2024 | 1.00 | 0.03 | 3.09% | 1.00 | 1.05 | 0.98 | 22,223 |
| Feb 28 2024 | 0.97 | -0.15 | -13.39% | 1.10 | 1.105 | 0.97 | 35,118 |
| Feb 27 2024 | 1.12 | 0.00 | 0.00% | 1.11 | 1.12 | 1.07 | 4,164 |
| Feb 26 2024 | 1.12 | -0.01 | -0.88% | 1.135 | 1.135 | 1.035 | 13,213 |
| Feb 23 2024 | 1.13 | -0.02 | -1.74% | 1.14 | 1.14 | 1.10 | 4,653 |
| Feb 22 2024 | 1.15 | 0.01 | 0.88% | 1.14 | 1.15 | 1.12 | 3,397 |
| Feb 21 2024 | 1.14 | 0.00 | 0.00% | 1.155 | 1.155 | 1.10 | 7,343 |
| Feb 20 2024 | 1.14 | 0.04 | 3.64% | 1.09 | 1.18 | 1.065 | 24,307 |
| Feb 19 2024 | 1.10 | 0.00 | 0.00% | 1.10 | 1.10 | 1.10 | 0.00 |
| Feb 16 2024 | 1.10 | 0.00 | 0.00% | 1.10 | 1.175 | 1.08 | 14,103 |
| Feb 15 2024 | 1.10 | -0.08 | -6.38% | 1.10 | 1.20 | 1.10 | 13,303 |
| Feb 14 2024 | 1.175 | -0.08 | -6.00% | 1.24 | 1.25 | 1.12 | 2,341 |
| Feb 13 2024 | 1.25 | -0.03 | -1.96% | 1.265 | 1.285 | 1.20 | 1,671 |
| Feb 12 2024 | 1.275 | -0.01 | -0.78% | 1.275 | 1.29 | 1.21 | 1,092 |
| Feb 09 2024 | 1.285 | 0.02 | 1.58% | 1.23 | 1.285 | 1.23 | 635 |
