ALVG Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 31 2024 | 0.298 | -0.002 | -0.67% | 0.301 | 0.32 | 0.297 | 13,506 |
May 30 2024 | 0.30 | -0.005 | -1.64% | 0.305 | 0.32 | 0.287 | 22,057 |
May 29 2024 | 0.305 | -0.065 | -17.57% | 0.31 | 0.34 | 0.29 | 32,947 |
May 28 2024 | 0.37 | -0.012 | -3.14% | 0.38 | 0.38 | 0.324 | 45,145 |
May 27 2024 | 0.382 | -0.068 | -15.11% | 0.436 | 0.451 | 0.345 | 161,449 |
May 24 2024 | 0.45 | 0.143 | 46.58% | 0.309 | 0.518 | 0.306 | 378,170 |
May 23 2024 | 0.307 | 0.037 | 13.70% | 0.30 | 0.345 | 0.30 | 138,337 |
May 22 2024 | 0.27 | 0.006 | 2.27% | 0.264 | 0.27 | 0.262 | 9,655 |
May 21 2024 | 0.264 | 0.001 | 0.38% | 0.263 | 0.264 | 0.252 | 6,894 |
May 20 2024 | 0.263 | 0.00 | 0.00% | 0.263 | 0.263 | 0.255 | 4,889 |
May 17 2024 | 0.263 | 0.00 | 0.00% | 0.263 | 0.263 | 0.26 | 2,013 |
May 16 2024 | 0.263 | 0.011 | 4.37% | 0.259 | 0.265 | 0.252 | 13,574 |
May 15 2024 | 0.252 | -0.004 | -1.56% | 0.266 | 0.266 | 0.246 | 11,687 |
May 14 2024 | 0.256 | 0.00 | 0.00% | 0.256 | 0.256 | 0.256 | 0.00 |
May 13 2024 | 0.256 | 0.00 | 0.00% | 0.258 | 0.26 | 0.25 | 7,746 |
May 10 2024 | 0.256 | -0.006 | -2.29% | 0.262 | 0.262 | 0.246 | 12,667 |
May 09 2024 | 0.262 | 0.005 | 1.95% | 0.257 | 0.262 | 0.257 | 4,004 |
May 08 2024 | 0.257 | 0.007 | 2.80% | 0.25 | 0.27 | 0.25 | 9,224 |
May 07 2024 | 0.25 | -0.001 | -0.40% | 0.251 | 0.258 | 0.25 | 772 |
May 06 2024 | 0.251 | 0.00 | 0.00% | 0.251 | 0.252 | 0.251 | 841 |
May 03 2024 | 0.251 | 0.001 | 0.40% | 0.251 | 0.251 | 0.251 | 13 |
May 02 2024 | 0.25 | -0.011 | -4.21% | 0.261 | 0.261 | 0.25 | 1,211 |
Apr 30 2024 | 0.261 | 0.014 | 5.67% | 0.24 | 0.261 | 0.237 | 7,867 |
Apr 29 2024 | 0.247 | 0.007 | 2.92% | 0.241 | 0.266 | 0.241 | 22,528 |
Apr 26 2024 | 0.24 | -0.007 | -2.83% | 0.248 | 0.248 | 0.24 | 7,289 |
Apr 25 2024 | 0.247 | -0.011 | -4.26% | 0.259 | 0.27 | 0.247 | 42,422 |
Apr 24 2024 | 0.258 | 0.025 | 10.73% | 0.233 | 0.258 | 0.233 | 8,679 |
Apr 23 2024 | 0.233 | -0.007 | -2.92% | 0.299 | 0.299 | 0.233 | 94,616 |
Apr 22 2024 | 0.24 | 0.007 | 3.00% | 0.233 | 0.305 | 0.232 | 130,582 |
Apr 19 2024 | 0.233 | -0.006 | -2.51% | 0.239 | 0.239 | 0.227 | 17,187 |
Apr 18 2024 | 0.239 | -0.021 | -8.08% | 0.268 | 0.27 | 0.239 | 18,988 |
Apr 17 2024 | 0.26 | -0.015 | -5.45% | 0.29 | 0.35 | 0.24 | 133,636 |
Apr 16 2024 | 0.275 | 0.038 | 16.03% | 0.237 | 0.277 | 0.235 | 14,326 |
Apr 15 2024 | 0.237 | -0.007 | -2.87% | 0.244 | 0.244 | 0.237 | 871 |
Apr 12 2024 | 0.244 | -0.001 | -0.41% | 0.245 | 0.245 | 0.244 | 382 |
Apr 11 2024 | 0.245 | 0.005 | 2.08% | 0.241 | 0.245 | 0.24 | 438 |
Apr 10 2024 | 0.24 | 0.00 | 0.00% | 0.24 | 0.24 | 0.235 | 8,336 |
Apr 09 2024 | 0.24 | 0.001 | 0.42% | 0.239 | 0.245 | 0.22 | 7,051 |
Apr 08 2024 | 0.239 | -0.001 | -0.42% | 0.24 | 0.25 | 0.224 | 14,431 |
Apr 05 2024 | 0.24 | 0.00 | 0.00% | 0.24 | 0.25 | 0.233 | 9,526 |
Apr 04 2024 | 0.24 | -0.007 | -2.83% | 0.24 | 0.248 | 0.215 | 2,230 |
Apr 03 2024 | 0.247 | 0.007 | 2.92% | 0.241 | 0.247 | 0.227 | 6,635 |
Apr 02 2024 | 0.24 | 0.008 | 3.45% | 0.248 | 0.248 | 0.232 | 3,842 |
Mar 28 2024 | 0.232 | 0.002 | 0.87% | 0.23 | 0.232 | 0.23 | 3,878 |
Mar 27 2024 | 0.23 | 0.005 | 2.22% | 0.225 | 0.23 | 0.225 | 5,140 |
Mar 26 2024 | 0.225 | 0.00 | 0.00% | 0.225 | 0.225 | 0.22 | 1,623 |
Mar 25 2024 | 0.225 | 0.001 | 0.45% | 0.222 | 0.225 | 0.217 | 19,416 |
Mar 22 2024 | 0.224 | -0.006 | -2.61% | 0.229 | 0.229 | 0.215 | 23,469 |
Mar 21 2024 | 0.23 | -0.006 | -2.54% | 0.236 | 0.236 | 0.23 | 25,947 |
Mar 20 2024 | 0.236 | 0.00 | 0.00% | 0.237 | 0.24 | 0.236 | 8,908 |
Mar 19 2024 | 0.236 | -0.003 | -1.26% | 0.239 | 0.239 | 0.232 | 5,474 |
Mar 18 2024 | 0.239 | -0.02 | -7.72% | 0.258 | 0.26 | 0.234 | 11,135 |
Mar 15 2024 | 0.259 | -0.001 | -0.38% | 0.261 | 0.261 | 0.25 | 18,599 |
Mar 14 2024 | 0.26 | 0.01 | 4.00% | 0.251 | 0.265 | 0.251 | 18,816 |
Mar 13 2024 | 0.25 | -0.001 | -0.40% | 0.252 | 0.263 | 0.248 | 8,928 |
Mar 12 2024 | 0.251 | 0.025 | 11.06% | 0.226 | 0.29 | 0.226 | 119,589 |
Mar 11 2024 | 0.226 | 0.012 | 5.61% | 0.214 | 0.237 | 0.214 | 7,305 |
Mar 08 2024 | 0.214 | -0.014 | -6.14% | 0.228 | 0.23 | 0.21 | 14,958 |
Mar 07 2024 | 0.228 | 0.001 | 0.44% | 0.229 | 0.229 | 0.227 | 629 |
Mar 06 2024 | 0.227 | 0.001 | 0.44% | 0.226 | 0.235 | 0.215 | 21,118 |
Mar 05 2024 | 0.226 | 0.00 | 0.00% | 0.226 | 0.227 | 0.212 | 9,593 |
Mar 04 2024 | 0.226 | -0.004 | -1.74% | 0.23 | 0.23 | 0.212 | 29,596 |