Register to chat with like-minded investors on our interactive forums.
ALZM11 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 04 2024 | 8.27 | -0.02 | -0.24% | 8.29 | 8.30 | 8.25 | 10,331 |
| Jun 03 2024 | 8.29 | 0.00 | 0.00% | 8.30 | 8.30 | 8.25 | 10,384 |
| May 31 2024 | 8.29 | -0.01 | -0.12% | 8.30 | 8.33 | 8.26 | 17,930 |
| May 29 2024 | 8.30 | 0.10 | 1.22% | 8.23 | 8.30 | 8.21 | 42,408 |
| May 28 2024 | 8.20 | -0.05 | -0.61% | 8.25 | 8.27 | 8.10 | 16,169 |
| May 27 2024 | 8.25 | -0.01 | -0.12% | 8.17 | 8.28 | 8.17 | 14,391 |
| May 24 2024 | 8.26 | 0.10 | 1.23% | 8.16 | 8.28 | 8.14 | 37,362 |
| May 23 2024 | 8.16 | -0.19 | -2.28% | 8.35 | 8.35 | 8.05 | 118,269 |
| May 22 2024 | 8.35 | -0.02 | -0.24% | 8.37 | 8.38 | 8.30 | 24,708 |
| May 21 2024 | 8.37 | 0.03 | 0.36% | 8.36 | 8.37 | 8.31 | 16,892 |
| May 20 2024 | 8.34 | -0.06 | -0.71% | 8.39 | 8.39 | 8.29 | 22,344 |
| May 17 2024 | 8.40 | -0.01 | -0.12% | 8.34 | 8.41 | 8.33 | 9,800 |
| May 16 2024 | 8.41 | 0.06 | 0.72% | 8.27 | 8.43 | 8.27 | 59,850 |
| May 15 2024 | 8.35 | -0.04 | -0.48% | 8.38 | 8.43 | 8.34 | 21,108 |
| May 14 2024 | 8.39 | 0.01 | 0.12% | 8.40 | 8.41 | 8.34 | 11,066 |
| May 13 2024 | 8.38 | 0.00 | 0.00% | 8.40 | 8.44 | 8.34 | 21,463 |
| May 10 2024 | 8.38 | -0.03 | -0.36% | 8.43 | 8.48 | 8.38 | 20,698 |
| May 09 2024 | 8.41 | -0.07 | -0.83% | 8.50 | 8.50 | 8.40 | 12,182 |
| May 08 2024 | 8.48 | 0.10 | 1.19% | 8.45 | 8.50 | 8.43 | 21,575 |
| May 07 2024 | 8.38 | -0.03 | -0.36% | 8.43 | 8.46 | 8.36 | 10,618 |
| May 06 2024 | 8.41 | -0.06 | -0.71% | 8.43 | 8.50 | 8.38 | 15,771 |
| May 03 2024 | 8.47 | 0.04 | 0.47% | 8.44 | 8.50 | 8.40 | 10,538 |
| May 02 2024 | 8.43 | 0.03 | 0.36% | 8.40 | 8.55 | 8.35 | 34,164 |
| Apr 30 2024 | 8.40 | 0.06 | 0.72% | 8.34 | 8.40 | 8.33 | 10,018 |
| Apr 29 2024 | 8.34 | -0.02 | -0.24% | 8.36 | 8.36 | 8.28 | 11,521 |
| Apr 26 2024 | 8.36 | 0.05 | 0.60% | 8.32 | 8.36 | 8.29 | 16,635 |
| Apr 25 2024 | 8.31 | -0.07 | -0.84% | 8.37 | 8.37 | 8.26 | 18,116 |
| Apr 24 2024 | 8.38 | 0.01 | 0.12% | 8.38 | 8.38 | 8.31 | 12,436 |
| Apr 23 2024 | 8.37 | -0.04 | -0.48% | 8.39 | 8.42 | 8.30 | 18,712 |
| Apr 22 2024 | 8.41 | 0.08 | 0.96% | 8.33 | 8.45 | 8.31 | 32,413 |
| Apr 19 2024 | 8.33 | 0.05 | 0.60% | 8.28 | 8.36 | 8.28 | 21,053 |
| Apr 18 2024 | 8.28 | -0.07 | -0.84% | 8.34 | 8.34 | 8.26 | 11,994 |
| Apr 17 2024 | 8.35 | 0.02 | 0.24% | 8.35 | 8.44 | 8.26 | 49,443 |
| Apr 16 2024 | 8.33 | -0.11 | -1.30% | 8.46 | 8.47 | 8.29 | 40,029 |
| Apr 15 2024 | 8.44 | -0.16 | -1.86% | 8.45 | 8.48 | 8.39 | 27,924 |
| Apr 12 2024 | 8.60 | -0.06 | -0.69% | 8.65 | 8.65 | 8.51 | 22,836 |
| Apr 11 2024 | 8.66 | 0.03 | 0.35% | 8.63 | 8.66 | 8.49 | 32,811 |
| Apr 10 2024 | 8.63 | 0.13 | 1.53% | 8.50 | 8.65 | 8.47 | 35,999 |
| Apr 09 2024 | 8.50 | 0.00 | 0.00% | 8.50 | 8.51 | 8.46 | 11,606 |
| Apr 08 2024 | 8.50 | -0.05 | -0.58% | 8.60 | 8.60 | 8.48 | 14,020 |
| Apr 05 2024 | 8.55 | 0.09 | 1.06% | 8.48 | 8.64 | 8.47 | 22,451 |
| Apr 04 2024 | 8.46 | -0.01 | -0.12% | 8.47 | 8.50 | 8.45 | 9,934 |
| Apr 03 2024 | 8.47 | 0.05 | 0.59% | 8.44 | 8.47 | 8.42 | 8,043 |
| Apr 02 2024 | 8.42 | 0.02 | 0.24% | 8.39 | 8.44 | 8.39 | 15,793 |
| Apr 01 2024 | 8.40 | 0.03 | 0.36% | 8.38 | 8.44 | 8.38 | 27,670 |
| Mar 28 2024 | 8.37 | -0.03 | -0.36% | 8.43 | 8.45 | 8.37 | 26,428 |
| Mar 27 2024 | 8.40 | -0.02 | -0.24% | 8.43 | 8.46 | 8.39 | 19,967 |
| Mar 26 2024 | 8.42 | -0.03 | -0.36% | 8.45 | 8.47 | 8.41 | 44,544 |
| Mar 25 2024 | 8.45 | 0.02 | 0.24% | 8.44 | 8.48 | 8.41 | 22,052 |
| Mar 22 2024 | 8.43 | -0.05 | -0.59% | 8.47 | 8.48 | 8.41 | 48,454 |
| Mar 21 2024 | 8.48 | 0.01 | 0.12% | 8.48 | 8.50 | 8.42 | 19,355 |
| Mar 20 2024 | 8.47 | -0.02 | -0.24% | 8.49 | 8.50 | 8.43 | 11,765 |
| Mar 19 2024 | 8.49 | -0.06 | -0.70% | 8.55 | 8.56 | 8.42 | 15,686 |
| Mar 18 2024 | 8.55 | 0.05 | 0.59% | 8.50 | 8.60 | 8.45 | 22,890 |
| Mar 15 2024 | 8.50 | -0.17 | -1.96% | 8.59 | 8.59 | 8.39 | 25,156 |
| Mar 14 2024 | 8.67 | 0.15 | 1.76% | 8.56 | 8.69 | 8.56 | 23,869 |
| Mar 13 2024 | 8.52 | -0.12 | -1.39% | 8.64 | 8.70 | 8.52 | 18,537 |
| Mar 12 2024 | 8.64 | -0.01 | -0.12% | 8.65 | 8.70 | 8.57 | 22,111 |
| Mar 11 2024 | 8.65 | 0.09 | 1.05% | 8.56 | 8.65 | 8.56 | 13,293 |
| Mar 08 2024 | 8.56 | -0.03 | -0.35% | 8.62 | 8.63 | 8.56 | 19,154 |
| Mar 07 2024 | 8.59 | 0.01 | 0.12% | 8.55 | 8.62 | 8.52 | 23,140 |
