ALPS Group Inc - Ordinary Share (ALPS)

0.9100
+0.0204 (2.29%)
NASDAQ · Last Trade: Feb 24th, 2:22 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For ALPS Group Inc - Ordinary Share (ALPS)

DateOpenHighLowCloseVolumeAdjusted Close
2/23/20260.950.950.880.917,2910.91
2/20/20260.900.950.850.8913,0990.89
2/19/20260.920.940.900.908,2990.90
2/18/20260.950.950.870.915,5260.91
2/17/20260.910.920.900.908,8690.90
2/13/20260.950.950.900.9015,5670.90
2/12/20260.930.950.900.907,0840.90
2/11/20260.970.970.910.9319,2970.93
2/10/20260.940.950.910.9414,0790.94
2/09/20260.900.980.900.9417,4450.94
2/06/20260.930.980.890.9353,7990.93
2/05/20260.980.980.900.9238,5060.92
2/04/20260.920.940.890.9228,4480.92
2/03/20261.001.000.950.9667,9990.96
2/02/20260.941.020.910.9848,5670.98
1/30/20260.941.010.900.97197,5950.97
1/29/20260.950.970.820.9352,0210.93
1/28/20261.001.000.960.9636,2790.96
1/27/20261.001.010.980.9819,5240.98
1/26/20260.971.010.921.0131,9641.01
1/23/20261.011.010.920.9761,9250.97
1/22/20261.021.030.991.0119,8121.01
1/21/20261.011.020.971.0034,3531.00
1/20/20260.971.010.961.0131,6841.01
1/16/20261.031.030.980.9938,3950.99
1/15/20260.961.030.961.00243,8601.00
1/14/20260.990.990.950.9614,9290.96
1/13/20260.971.000.971.0019,8291.00
1/12/20260.961.010.960.9767,8120.97
1/09/20260.971.000.920.9846,9060.98
1/08/20260.901.000.900.9745,9950.97
1/07/20261.001.010.960.9645,6250.96
1/06/20261.031.030.930.9555,1870.95
1/05/20260.941.100.911.00195,3011.00
1/02/20260.930.940.910.9161,5600.91
12/31/20250.940.940.870.8748,6800.87
12/30/20250.930.940.900.9034,7490.90
12/29/20250.921.000.900.9028,7590.90
12/26/20250.911.010.910.9934,1800.99
12/24/20250.991.000.930.9425,3310.94
12/23/20250.940.990.940.9528,5110.95
12/22/20251.001.000.920.9353,6790.93
12/19/20251.001.010.950.9520,2240.95
12/18/20251.001.030.951.0048,0781.00
12/17/20251.001.000.980.9857,1290.98
12/16/20250.940.990.940.9545,2960.95
12/15/20251.011.090.930.9399,8050.93
12/12/20251.081.080.920.92101,7690.92
12/11/20251.041.101.001.0380,0591.03
12/10/20251.061.061.021.0330,5931.03
12/09/20251.151.181.011.0395,3491.03
12/08/20251.181.271.141.1593,8881.15
12/05/20251.201.291.151.2145,9561.21
12/04/20251.131.251.101.1799,5811.17
12/03/20251.151.201.021.07148,8811.07
12/02/20251.421.421.221.25228,5971.25
12/01/20251.541.541.351.44182,3541.44
11/28/20251.501.721.441.54338,5211.54
11/26/20251.241.501.241.48339,7361.48
11/25/20251.221.291.171.27192,1871.27
11/24/20251.211.321.151.29555,9701.29