Alpha Star Acquisition Corporation (ALSA)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.5 | 4.35540069686 | 11.48 | 13.34 | 11 | 1991 | 11.8768502 | CS |
| 4 | 0.45 | 3.90286209887 | 11.53 | 13.34 | 10.45 | 13347 | 11.58023688 | CS |
| 12 | 0.57 | 4.99561787905 | 11.41 | 13.34 | 10.45 | 8302 | 11.55188299 | CS |
| 26 | 0.76 | 6.77361853832 | 11.22 | 13.34 | 10.45 | 28574 | 11.27968764 | CS |
| 52 | 1.19 | 11.0287303058 | 10.79 | 13.34 | 10.45 | 27080 | 11.19545179 | CS |
| 156 | 2.2 | 22.4948875256 | 9.78 | 13.34 | 9.77 | 30396 | 10.5044031 | CS |
| 260 | 2.2 | 22.4948875256 | 9.78 | 13.34 | 9.77 | 30396 | 10.5044031 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 11.98 | 0 | 0.00 | 11.98 | 11.98 | 11.98 | 79 |
| 1721946900 | 11.98 | 0 | 0.00 | 11.62 | 11.98 | 11.62 | 72 |
| 1721860500 | 11.98 | 0.17 | 1.44 | 12.14 | 13.34 | 11.59 | 5281 |
| 1721774100 | 11.81 | 0 | 0.00 | 11 | 11.81 | 11 | 46 |
| 1721687700 | 11.81 | 0.21 | 1.81 | 11.62 | 11.89 | 11.62 | 3389 |
| 1721428500 | 11.6 | 0.01 | 0.09 | 11.48 | 12.1302 | 11.48 | 1165 |
| 1721342100 | 11.59 | 0.04 | 0.35 | 11.73 | 11.73 | 11.53 | 2620 |
| 1721255700 | 11.55 | 1.1 | 10.53 | 12.44 | 12.6 | 10.93 | 15349 |
| 1721169300 | 10.45 | -1.16 | -9.99 | 11.61 | 11.61 | 10.45 | 164 |
| 1721082900 | 11.61 | -0.04 | -0.34 | 11.61 | 11.61 | 11.61 | 203 |
| 1720823700 | 11.65 | -0.65 | -5.28 | 12.26 | 12.26 | 11.51 | 2346 |
| 1720737300 | 12.3 | 0.72 | 6.22 | 11.5 | 12.3 | 11.5 | 2477 |
| 1720650900 | 11.58 | 0.04 | 0.35 | 11.55 | 11.58 | 11.55 | 1690 |
| 1720564500 | 11.54 | 0 | 0.00 | 11.54 | 11.54 | 11.54 | 0 |
| 1720478100 | 11.54 | -0.02 | -0.17 | 11.57 | 11.57 | 11.54 | 3059 |
| 1720218900 | 11.56 | 0.02 | 0.17 | 11.56 | 11.56 | 11.56 | 200256 |
| 1720040640 | 11.54 | 0 | 0.00 | 11.54 | 11.54 | 11.54 | 38 |
| 1719959700 | 11.54 | 0.01 | 0.09 | 11.54 | 11.54 | 11.54 | 190 |
| 1719873300 | 11.53 | 0 | 0.00 | 11.54 | 11.54 | 11.53 | 117 |
| 1719614100 | 11.53 | 0 | 0.00 | 11.53 | 11.53 | 11.53 | 1787 |
| 1719527700 | 11.53 | 0.09 | 0.79 | 11.46 | 11.56 | 11.46 | 109679 |
| 1719441300 | 11.44 | 0 | 0.00 | 11.45 | 11.45 | 11.44 | 23 |
| 1719354900 | 11.44 | 0 | 0.00 | 11.44 | 11.44 | 11.44 | 0 |
| 1719268500 | 11.44 | 0 | 0.00 | 11.52 | 11.52 | 11.44 | 14 |
| 1719009300 | 11.44 | 0 | 0.00 | 11.44 | 11.44 | 11.44 | 0 |
| 1718922900 | 11.44 | 0 | 0.00 | 11.44 | 11.44 | 11.44 | 0 |
| 1718750100 | 11.44 | 0 | 0.00 | 11.44 | 11.44 | 11.44 | 0 |
| 1718663700 | 11.44 | 0 | 0.00 | 11.44 | 11.44 | 11.44 | 57 |
| 1718404500 | 11.44 | 0 | 0.00 | 11.44 | 11.44 | 11.44 | 0 |
| 1718318100 | 11.44 | 0 | 0.00 | 11.975 | 11.98 | 11.44 | 3123 |
| 1718231700 | 11.44 | 0.01 | 0.09 | 11.47 | 11.48 | 11.44 | 1401 |
| 1718145300 | 11.43 | 0 | 0.00 | 11.43 | 11.43 | 11.43 | 5 |
| 1718058900 | 11.43 | -0.01 | -0.09 | 11.43 | 11.43 | 11.43 | 300 |
| 1717799700 | 11.44 | 0 | 0.00 | 11.52 | 11.52 | 11.44 | 42 |
| 1717713300 | 11.44 | 0 | 0.00 | 11.44 | 11.44 | 11.44 | 0 |
| 1717626900 | 11.44 | 0 | 0.00 | 11.44 | 11.44 | 11.44 | 0 |
| 1717540500 | 11.44 | 0 | 0.00 | 11.44 | 11.44 | 11.44 | 0 |
| 1717454100 | 11.44 | 0 | 0.00 | 11.44 | 11.44 | 11.44 | 2 |
| 1717194900 | 11.44 | 0 | 0.00 | 11.44 | 11.44 | 11.44 | 2 |
| 1717108500 | 11.44 | 0 | 0.00 | 11.44 | 11.44 | 11.44 | 0 |
| 1717022100 | 11.44 | 0 | 0.00 | 11.44 | 11.44 | 11.44 | 0 |
| 1716935700 | 11.44 | 0 | 0.00 | 11.44 | 11.44 | 11.44 | 2 |
| 1716590100 | 11.44 | 0 | 0.00 | 11.44 | 11.44 | 11.44 | 10 |
| 1716503700 | 11.44 | 0 | 0.00 | 11.44 | 11.44 | 11.44 | 3 |
| 1716417300 | 11.44 | 0.04 | 0.35 | 11.44 | 11.44 | 11.44 | 4487 |
| 1716330900 | 11.4 | 0 | 0.00 | 11.43 | 11.43 | 11.4 | 20 |
| 1716244500 | 11.4 | 0 | 0.00 | 11.43 | 11.43 | 11.4 | 23 |
| 1715985300 | 11.4 | 0 | 0.00 | 11.39 | 11.4 | 11.39 | 42 |
| 1715898900 | 11.4 | 0 | 0.00 | 11.4 | 11.4 | 11.4 | 55 |
| 1715812500 | 11.4 | 0 | 0.00 | 11.4 | 11.4 | 11.4 | 72 |
| 1715726100 | 11.4 | 0 | 0.00 | 11.4 | 11.4 | 11.4 | 126 |
| 1715639700 | 11.4 | 0 | 0.00 | 11.4 | 11.4 | 11.4 | 67 |
| 1715380500 | 11.4 | 0.02 | 0.18 | 11.4 | 11.4 | 11.4 | 115 |
| 1715294100 | 11.38 | -0.04 | -0.35 | 11.38 | 11.48 | 11.38 | 9216 |
| 1715207700 | 11.42 | -0.02 | -0.17 | 11.42 | 11.89 | 11.42 | 11893 |
| 1715121300 | 11.44 | 0.06 | 0.53 | 11.37 | 12 | 11.37 | 517 |
| 1715034900 | 11.38 | 0 | 0.00 | 11.42 | 11.42 | 11.38 | 14 |
| 1714775700 | 11.38 | 0 | 0.00 | 11.41 | 11.41 | 11.38 | 334 |
| 1714689300 | 11.38 | 0.01 | 0.09 | 11.375 | 11.38 | 11.375 | 6991 |
| 1714602900 | 11.37 | 0 | 0.00 | 11.37 | 11.37 | 11.37 | 125 |
| 1714516500 | 11.37 | 0 | 0.00 | 11.37 | 11.37 | 11.37 | 100 |
| 1714430100 | 11.37 | 0 | 0.00 | 11.935 | 11.935 | 11.37 | 13 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
