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 |
|---|---|---|---|---|---|---|---|
| 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 | 0.03 | 2.04% | 1.48 | 1.60 | 1.48 | 52,535 |
| Feb 07 2024 | 1.47 | -0.11 | -6.96% | 1.60 | 1.60 | 1.45 | 80,279 |
| 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 |
