Register for streaming realtime charts, analysis tools, and prices.
ALPIB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 01 2024 | 26.90 | 0.00 | 0.00% | 26.90 | 26.90 | 26.90 | 0 |
| Apr 30 2024 | 26.90 | 0.00 | 0.00% | 26.20 | 26.90 | 26.20 | 201 |
| Apr 29 2024 | 26.90 | 0.00 | 0.00% | 26.21 | 26.90 | 26.21 | 301 |
| Apr 26 2024 | 26.90 | -0.09 | -0.33% | 26.90 | 26.90 | 25.16 | 411 |
| Apr 25 2024 | 26.99 | 1.26 | 4.90% | 26.99 | 26.99 | 26.99 | 6 |
| Apr 24 2024 | 25.73 | 0.00 | 0.00% | 25.16 | 25.74 | 25.16 | 480 |
| Apr 23 2024 | 25.73 | 0.03 | 0.12% | 25.16 | 25.73 | 25.16 | 446 |
| Apr 22 2024 | 25.70 | 0.15 | 0.59% | 25.70 | 25.70 | 25.049 | 2,424 |
| Apr 19 2024 | 25.55 | -0.14 | -0.54% | 25.60 | 25.65 | 25.25 | 3,800 |
| Apr 18 2024 | 25.69 | -0.01 | -0.02% | 25.40 | 25.69 | 25.40 | 1,700 |
| Apr 17 2024 | 25.695 | -0.02 | -0.06% | 25.70 | 25.70 | 25.55 | 725 |
| Apr 16 2024 | 25.71 | -0.14 | -0.54% | 25.72 | 26.49 | 25.50 | 3,794 |
| Apr 15 2024 | 25.85 | -0.62 | -2.32% | 26.01 | 26.43 | 25.81 | 1,000 |
| Apr 12 2024 | 26.465 | -0.09 | -0.32% | 26.41 | 26.64 | 26.21 | 3,120 |
| Apr 11 2024 | 26.55 | -0.29 | -1.08% | 26.89 | 26.89 | 26.37 | 11,385 |
| Apr 10 2024 | 26.84 | -0.36 | -1.32% | 26.90 | 27.20 | 26.76 | 4,708 |
| Apr 09 2024 | 27.20 | -0.17 | -0.62% | 26.81 | 27.20 | 26.81 | 9,212 |
| Apr 08 2024 | 27.37 | 0.09 | 0.31% | 26.88 | 27.405 | 26.80 | 3,900 |
| Apr 05 2024 | 27.285 | 0.14 | 0.50% | 26.81 | 27.285 | 26.81 | 120 |
| Apr 04 2024 | 27.15 | -0.16 | -0.59% | 27.065 | 27.15 | 27.065 | 1,208 |
| Apr 03 2024 | 27.31 | 0.10 | 0.37% | 26.86 | 27.31 | 26.81 | 4,636 |
| Apr 02 2024 | 27.21 | -0.09 | -0.33% | 27.195 | 27.24 | 27.16 | 396 |
| Apr 01 2024 | 27.30 | -0.20 | -0.73% | 27.22 | 27.87 | 27.16 | 10,405 |
| Mar 28 2024 | 27.50 | 0.05 | 0.18% | 27.80 | 27.80 | 27.11 | 784 |
| Mar 27 2024 | 27.45 | -0.49 | -1.75% | 27.48 | 27.62 | 27.45 | 3,001 |
| Mar 26 2024 | 27.94 | 0.11 | 0.40% | 27.89 | 27.94 | 27.02 | 12,594 |
| Mar 25 2024 | 27.83 | -0.05 | -0.18% | 27.45 | 27.87 | 27.40 | 10,450 |
| Mar 22 2024 | 27.88 | 0.00 | 0.00% | 27.88 | 27.88 | 27.88 | 0 |
| Mar 21 2024 | 27.88 | 0.00 | 0.00% | 27.88 | 27.88 | 27.88 | 0 |
| Mar 20 2024 | 27.88 | 0.00 | 0.00% | 27.15 | 27.88 | 27.10 | 9,680 |
| Mar 19 2024 | 27.88 | -0.04 | -0.13% | 27.5452 | 27.92 | 27.5452 | 202 |
| Mar 18 2024 | 27.915 | -0.01 | -0.04% | 27.60 | 27.915 | 27.10 | 485 |
| Mar 15 2024 | 27.925 | -0.01 | -0.02% | 27.656 | 27.925 | 27.656 | 203 |
| Mar 14 2024 | 27.93 | 0.14 | 0.50% | 27.90 | 27.98 | 27.00 | 10,962 |
| Mar 13 2024 | 27.79 | -0.11 | -0.39% | 27.79 | 27.79 | 27.79 | 1 |
| Mar 12 2024 | 27.90 | 0.00 | 0.00% | 27.90 | 27.90 | 27.79 | 201 |
| Mar 11 2024 | 27.90 | 0.05 | 0.18% | 27.65 | 27.90 | 27.65 | 1,850 |
| Mar 08 2024 | 27.85 | -0.04 | -0.14% | 27.75 | 27.85 | 27.75 | 3,550 |
| Mar 07 2024 | 27.89 | 0.00 | 0.00% | 27.674 | 27.89 | 27.60 | 1,666 |
| Mar 06 2024 | 27.89 | 0.00 | 0.00% | 27.89 | 27.89 | 27.89 | 0 |
| Mar 05 2024 | 27.89 | 0.00 | 0.00% | 27.89 | 27.89 | 27.89 | 1 |
| Mar 04 2024 | 27.89 | -0.14 | -0.50% | 27.90 | 27.90 | 27.61 | 4,912 |
| Mar 01 2024 | 28.03 | 0.00 | 0.00% | 27.9725 | 28.03 | 27.85 | 1,051 |
| Feb 29 2024 | 28.03 | 0.00 | 0.00% | 28.03 | 28.03 | 28.03 | 0 |
| Feb 28 2024 | 28.03 | -0.12 | -0.43% | 27.80 | 28.09 | 27.75 | 652 |
| Feb 27 2024 | 28.15 | 0.00 | 0.00% | 28.0625 | 28.15 | 28.00 | 330 |
| Feb 26 2024 | 28.15 | 0.00 | 0.00% | 28.15 | 28.15 | 28.15 | 10 |
| Feb 23 2024 | 28.15 | 0.00 | 0.00% | 28.15 | 28.15 | 28.15 | 0 |
| Feb 22 2024 | 28.15 | 0.01 | 0.04% | 28.37 | 28.37 | 28.05 | 3,103 |
| Feb 21 2024 | 28.14 | 0.00 | 0.00% | 28.14 | 28.14 | 28.14 | 0 |
| Feb 20 2024 | 28.14 | -0.34 | -1.19% | 27.96 | 28.14 | 27.95 | 4,480 |
| Feb 16 2024 | 28.48 | 0.09 | 0.30% | 28.49 | 28.49 | 28.48 | 239 |
| Feb 15 2024 | 28.395 | 0.25 | 0.87% | 28.07 | 28.395 | 28.05 | 4,820 |
| Feb 14 2024 | 28.15 | 0.00 | 0.00% | 28.075 | 28.15 | 28.075 | 235 |
| Feb 13 2024 | 28.15 | -0.09 | -0.32% | 28.00 | 28.15 | 27.96 | 500 |
| Feb 12 2024 | 28.24 | -0.26 | -0.91% | 28.05 | 28.49 | 27.95 | 6,385 |
| Feb 09 2024 | 28.50 | -0.08 | -0.28% | 28.50 | 28.50 | 27.98 | 276 |
| Feb 08 2024 | 28.58 | 0.00 | 0.00% | 28.58 | 28.58 | 28.58 | 0 |
| Feb 07 2024 | 28.58 | 0.30 | 1.06% | 28.02 | 28.64 | 27.99 | 1,100 |
| Feb 06 2024 | 28.28 | -0.11 | -0.39% | 28.215 | 28.28 | 28.215 | 15 |
| Feb 05 2024 | 28.39 | 0.00 | 0.00% | 28.39 | 28.39 | 28.02 | 2,205 |
| Feb 02 2024 | 28.39 | -0.11 | -0.39% | 28.39 | 28.39 | 28.39 | 30 |
