ADVFN Logo
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

ALYA Alithya Group Inc

2.01
-0.03 (-1.47%)
Last Updated: 15:00:00
Delayed by 15 minutes

ALYA Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 17 2024 2.04 0.01 0.49% 2.03 2.04 2.01 22,757
Apr 16 2024 2.03 -0.02 -0.98% 2.05 2.05 2.00 12,913
Apr 15 2024 2.05 0.03 1.49% 2.01 2.05 2.01 12,576
Apr 12 2024 2.02 -0.01 -0.49% 2.02 2.04 1.97 33,406
Apr 11 2024 2.03 0.01 0.50% 2.04 2.04 2.02 6,881
Apr 10 2024 2.02 0.00 0.00% 2.02 2.02 1.99 17,225
Apr 09 2024 2.02 -0.01 -0.49% 2.02 2.05 2.02 10,502
Apr 08 2024 2.03 0.01 0.50% 2.02 2.05 2.01 12,163
Apr 05 2024 2.02 -0.01 -0.49% 2.04 2.05 2.02 9,701
Apr 04 2024 2.03 -0.02 -0.98% 2.01 2.05 2.01 19,325
Apr 03 2024 2.05 0.05 2.50% 2.00 2.05 1.98 19,610
Apr 02 2024 2.00 -0.03 -1.48% 2.05 2.05 2.00 12,254
Apr 01 2024 2.03 -0.06 -2.87% 2.07 2.07 1.98 15,754
Mar 28 2024 2.09 0.07 3.47% 2.05 2.10 2.05 16,746
Mar 27 2024 2.02 0.01 0.50% 2.01 2.04 2.00 23,527
Mar 26 2024 2.01 -0.04 -1.95% 2.04 2.12 2.01 23,627
Mar 25 2024 2.05 -0.10 -4.65% 2.11 2.11 2.05 36,787
Mar 22 2024 2.15 -0.22 -9.28% 2.39 2.39 2.14 52,531
Mar 21 2024 2.37 0.05 2.16% 2.35 2.40 2.35 52,090
Mar 20 2024 2.32 0.12 5.45% 2.20 2.33 2.20 62,927
Mar 19 2024 2.20 0.07 3.29% 2.15 2.20 2.14 19,900
Mar 18 2024 2.13 0.05 2.40% 2.08 2.15 2.07 8,122
Mar 15 2024 2.08 -0.01 -0.48% 2.09 2.10 2.07 29,142
Mar 14 2024 2.09 0.03 1.46% 2.07 2.09 2.06 30,979
Mar 13 2024 2.06 0.02 0.98% 2.02 2.07 2.02 27,202
Mar 12 2024 2.04 0.03 1.49% 2.01 2.04 2.01 4,300
Mar 11 2024 2.01 0.02 1.01% 2.00 2.03 1.97 26,860
Mar 08 2024 1.99 0.03 1.53% 2.00 2.00 1.95 19,680
Mar 07 2024 1.96 0.03 1.55% 1.93 1.97 1.91 14,504
Mar 06 2024 1.93 0.06 3.21% 1.92 1.93 1.88 8,564
Mar 05 2024 1.87 0.03 1.63% 1.88 1.89 1.80 14,600
Mar 04 2024 1.84 -0.12 -6.12% 1.92 2.00 1.84 30,684
Mar 01 2024 1.96 0.02 1.03% 1.96 1.98 1.95 18,583
Feb 29 2024 1.94 0.01 0.52% 1.93 2.01 1.91 63,019
Feb 28 2024 1.93 0.00 0.00% 1.94 1.94 1.93 13,208
Feb 27 2024 1.93 0.03 1.58% 1.92 1.95 1.89 10,895
Feb 26 2024 1.90 0.00 0.00% 1.94 1.94 1.87 25,360
Feb 23 2024 1.90 0.04 2.15% 1.86 1.92 1.85 17,060
Feb 22 2024 1.86 0.03 1.64% 1.83 1.86 1.83 8,144
Feb 21 2024 1.83 0.06 3.39% 1.79 1.87 1.79 25,407
Feb 20 2024 1.77 -0.15 -7.81% 2.00 2.00 1.77 49,513
Feb 16 2024 1.92 -0.01 -0.52% 1.95 2.05 1.92 70,133
Feb 15 2024 1.93 0.14 7.82% 1.80 1.94 1.75 79,506
Feb 14 2024 1.79 -0.05 -2.72% 1.89 1.90 1.76 40,701
Feb 13 2024 1.84 -0.08 -4.17% 1.93 1.95 1.75 64,566
Feb 12 2024 1.92 0.38 24.68% 1.59 1.92 1.56 106,458
Feb 09 2024 1.54 0.04 2.67% 1.50 1.55 1.50 172,362
Feb 08 2024 1.50 -0.08 -5.06% 1.48 1.60 1.48 52,535
Feb 07 2024 1.58 0.00 0.00% 1.58 1.58 1.58 0
Feb 06 2024 1.58 0.00 0.00% 1.58 1.60 1.52 66,315
Feb 05 2024 1.58 -0.12 -7.06% 1.73 1.74 1.55 49,205
Feb 02 2024 1.70 0.05 3.03% 1.65 1.71 1.59 64,446
Feb 01 2024 1.65 0.07 4.43% 1.62 1.67 1.55 66,066
Jan 31 2024 1.58 0.01 0.64% 1.57 1.68 1.52 125,272
Jan 30 2024 1.57 -0.22 -12.29% 1.76 1.77 1.50 162,838
Jan 29 2024 1.79 -0.11 -5.79% 1.92 1.95 1.78 27,048
Jan 26 2024 1.90 -0.07 -3.55% 1.97 1.98 1.90 14,043
Jan 25 2024 1.97 -0.02 -1.01% 2.03 2.03 1.94 20,618
Jan 24 2024 1.99 0.00 0.00% 2.00 2.01 1.99 27,055
Jan 23 2024 1.99 0.00 0.00% 2.01 2.03 1.99 42,232
Jan 22 2024 1.99 0.00 0.00% 2.00 2.01 1.99 11,381
Jan 19 2024 1.99 -0.05 -2.45% 2.02 2.04 1.99 19,348

Your Recent History

Delayed Upgrade Clock