Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ALYA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 1.95 | 0.00 | 0.00% | 1.95 | 2.00 | 1.88 | 22,035 |
| Jul 25 2024 | 1.95 | -0.03 | -1.52% | 1.96 | 1.98 | 1.94 | 34,360 |
| Jul 24 2024 | 1.98 | 0.01 | 0.51% | 1.97 | 1.99 | 1.95 | 11,526 |
| Jul 23 2024 | 1.97 | 0.00 | 0.00% | 2.00 | 2.00 | 1.96 | 15,701 |
| Jul 22 2024 | 1.97 | 0.00 | 0.00% | 1.97 | 2.15 | 1.97 | 34,184 |
| Jul 19 2024 | 1.97 | -0.03 | -1.50% | 2.00 | 2.05 | 1.97 | 19,006 |
| Jul 18 2024 | 2.00 | -0.05 | -2.44% | 2.06 | 2.06 | 2.00 | 24,690 |
| Jul 17 2024 | 2.05 | -0.01 | -0.49% | 2.05 | 2.06 | 2.05 | 15,204 |
| Jul 16 2024 | 2.06 | 0.05 | 2.49% | 2.05 | 2.06 | 2.04 | 8,962 |
| Jul 15 2024 | 2.01 | -0.02 | -0.99% | 2.01 | 2.03 | 2.00 | 35,610 |
| Jul 12 2024 | 2.03 | 0.01 | 0.50% | 2.03 | 2.04 | 2.03 | 4,700 |
| Jul 11 2024 | 2.02 | 0.00 | 0.00% | 2.02 | 2.04 | 2.02 | 7,307 |
| Jul 10 2024 | 2.02 | 0.00 | 0.00% | 2.02 | 2.04 | 2.01 | 7,635 |
| Jul 09 2024 | 2.02 | -0.04 | -1.94% | 2.01 | 2.03 | 2.01 | 11,512 |
| Jul 08 2024 | 2.06 | 0.07 | 3.52% | 2.00 | 2.06 | 1.97 | 25,677 |
| Jul 05 2024 | 1.99 | -0.12 | -5.69% | 2.10 | 2.12 | 1.99 | 35,180 |
| Jul 04 2024 | 2.11 | -0.01 | -0.47% | 2.12 | 2.13 | 2.11 | 7,471 |
| Jul 03 2024 | 2.12 | -0.04 | -1.85% | 2.16 | 2.16 | 2.12 | 15,394 |
| Jul 02 2024 | 2.16 | 0.02 | 0.93% | 2.16 | 2.17 | 2.11 | 5,142 |
| Jun 28 2024 | 2.14 | 0.02 | 0.94% | 2.10 | 2.15 | 2.10 | 9,100 |
| Jun 27 2024 | 2.12 | 0.03 | 1.44% | 2.12 | 2.14 | 2.10 | 2,813 |
| Jun 26 2024 | 2.09 | -0.01 | -0.48% | 2.10 | 2.11 | 2.06 | 13,571 |
| Jun 25 2024 | 2.10 | 0.00 | 0.00% | 2.07 | 2.14 | 2.07 | 13,582 |
| Jun 24 2024 | 2.10 | 0.00 | 0.00% | 2.10 | 2.10 | 2.08 | 59,556 |
| Jun 21 2024 | 2.10 | -0.02 | -0.94% | 2.12 | 2.12 | 2.07 | 60,515 |
| Jun 20 2024 | 2.12 | -0.02 | -0.93% | 2.12 | 2.14 | 2.11 | 5,041 |
| Jun 19 2024 | 2.14 | -0.06 | -2.73% | 2.16 | 2.21 | 2.14 | 25,533 |
| Jun 18 2024 | 2.20 | -0.05 | -2.22% | 2.25 | 2.26 | 2.20 | 118,080 |
| Jun 17 2024 | 2.25 | 0.04 | 1.81% | 2.25 | 2.26 | 2.23 | 24,125 |
| Jun 14 2024 | 2.21 | -0.05 | -2.21% | 2.26 | 2.27 | 2.20 | 19,546 |
| Jun 13 2024 | 2.26 | 0.01 | 0.44% | 2.30 | 2.30 | 2.25 | 114,806 |
| Jun 12 2024 | 2.25 | 0.01 | 0.45% | 2.24 | 2.30 | 2.24 | 28,690 |
| Jun 11 2024 | 2.24 | 0.08 | 3.70% | 2.10 | 2.24 | 2.10 | 35,266 |
| Jun 10 2024 | 2.16 | 0.05 | 2.37% | 2.11 | 2.17 | 2.08 | 53,102 |
| Jun 07 2024 | 2.11 | -0.01 | -0.47% | 2.10 | 2.12 | 2.10 | 64,153 |
| Jun 06 2024 | 2.12 | -0.01 | -0.47% | 2.12 | 2.15 | 2.11 | 6,162 |
| Jun 05 2024 | 2.13 | 0.03 | 1.43% | 2.11 | 2.15 | 2.10 | 51,797 |
| Jun 04 2024 | 2.10 | -0.02 | -0.94% | 2.11 | 2.11 | 2.07 | 8,004 |
| Jun 03 2024 | 2.12 | 0.03 | 1.44% | 2.08 | 2.12 | 2.08 | 27,011 |
| May 31 2024 | 2.09 | -0.01 | -0.48% | 2.06 | 2.10 | 2.06 | 22,562 |
| May 30 2024 | 2.10 | 0.00 | 0.00% | 2.09 | 2.10 | 2.08 | 14,007 |
| May 29 2024 | 2.10 | 0.00 | 0.00% | 2.10 | 2.10 | 2.09 | 6,453 |
| May 28 2024 | 2.10 | -0.01 | -0.47% | 2.08 | 2.10 | 2.07 | 11,979 |
| May 27 2024 | 2.11 | 0.01 | 0.48% | 2.02 | 2.11 | 2.02 | 8,873 |
| May 24 2024 | 2.10 | -0.02 | -0.94% | 2.10 | 2.14 | 2.07 | 28,724 |
| May 23 2024 | 2.12 | 0.00 | 0.00% | 2.08 | 2.12 | 2.08 | 20,590 |
| May 22 2024 | 2.12 | -0.02 | -0.93% | 2.12 | 2.12 | 2.10 | 4,411 |
| May 21 2024 | 2.14 | -0.02 | -0.93% | 2.11 | 2.15 | 2.11 | 7,337 |
| May 17 2024 | 2.16 | -0.01 | -0.46% | 2.17 | 2.17 | 2.16 | 3,420 |
| May 16 2024 | 2.17 | 0.01 | 0.46% | 2.14 | 2.17 | 2.14 | 6,860 |
| May 15 2024 | 2.16 | 0.00 | 0.00% | 2.17 | 2.18 | 2.15 | 24,817 |
| May 14 2024 | 2.16 | 0.01 | 0.47% | 2.14 | 2.17 | 2.14 | 11,671 |
| May 13 2024 | 2.15 | 0.01 | 0.47% | 2.14 | 2.16 | 2.14 | 26,413 |
| May 10 2024 | 2.14 | 0.05 | 2.39% | 2.10 | 2.14 | 2.09 | 6,523 |
| May 09 2024 | 2.09 | -0.04 | -1.88% | 2.12 | 2.12 | 2.08 | 23,594 |
| May 08 2024 | 2.13 | 0.01 | 0.47% | 2.10 | 2.15 | 2.10 | 8,651 |
| May 07 2024 | 2.12 | -0.04 | -1.85% | 2.15 | 2.15 | 2.11 | 4,521 |
| May 06 2024 | 2.16 | 0.05 | 2.37% | 2.12 | 2.16 | 2.11 | 10,268 |
| May 03 2024 | 2.11 | -0.01 | -0.47% | 2.11 | 2.13 | 2.11 | 18,867 |
| May 02 2024 | 2.12 | 0.00 | 0.00% | 2.15 | 2.15 | 2.12 | 3,729 |
| May 01 2024 | 2.12 | 0.01 | 0.47% | 2.06 | 2.12 | 2.06 | 13,536 |
| Apr 30 2024 | 2.11 | -0.03 | -1.40% | 2.14 | 2.14 | 2.08 | 24,224 |
| Apr 29 2024 | 2.14 | 0.00 | 0.00% | 2.15 | 2.15 | 2.12 | 11,647 |
