ALPS Group Inc - Ordinary Share (ALPS)

0.7200
+0.0220 (3.15%)
NASDAQ· Last Trade: Jun 21st, 7:44 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
6/18/20260.710.730.660.7220,5170.72
6/17/20260.680.700.680.7012,1610.70
6/16/20260.680.770.680.7519,4810.75
6/15/20260.730.770.730.776,9100.77
6/12/20260.750.750.660.725,0550.72
6/11/20260.660.720.660.724,1720.72
6/10/20260.730.740.660.683,3570.68
6/09/20260.700.720.690.709,9640.70
6/08/20260.680.720.680.7210,6080.72
6/05/20260.680.710.660.71228,4170.71
6/04/20260.700.720.660.7021,1180.70
6/03/20260.730.730.670.71127,4680.71
6/02/20260.730.740.690.6921,4500.69
6/01/20260.730.770.730.737,1760.73
5/29/20260.770.780.730.7616,4790.76
5/28/20260.740.780.740.7712,8390.77
5/27/20260.700.750.700.742,2220.74
5/26/20260.700.730.700.7317,7200.73
5/22/20260.710.720.640.6753,2590.67
5/21/20260.740.740.690.7016,0330.70
5/20/20260.750.830.690.6957,2550.69
5/19/20260.810.830.720.7785,4850.77
5/18/20260.910.920.850.855,9400.85
5/15/20260.820.920.820.89124,9860.89
5/14/20260.810.860.810.8614,5780.86
5/13/20260.820.840.820.844,4300.84
5/12/20260.860.860.810.8413,7570.84
5/11/20260.800.820.800.8333,0940.83
5/08/20260.850.860.820.8230,2260.82
5/07/20260.840.840.830.8312,4580.83
5/06/20260.890.890.820.8240,8260.82
5/05/20260.900.900.830.8339,3930.83
5/04/20260.920.920.910.923,0070.92
5/01/20260.910.910.890.917,1470.91
4/30/20260.930.950.880.9068,5570.90
4/29/20260.940.940.920.932,8270.93
4/28/20260.940.940.920.944,0530.94
4/27/20260.930.930.920.923,5910.92
4/24/20260.920.930.900.903,9110.90
4/23/20260.950.950.920.9216,2040.92
4/22/20260.940.950.940.942,1380.94
4/21/20260.950.990.930.9317,4920.93
4/20/20260.981.000.951.002,7991.00
4/17/20261.001.000.971.003,3891.00
4/16/20260.961.000.961.002,1331.00
4/15/20260.981.000.961.002,6221.00
4/14/20260.981.000.941.0010,2661.00
4/13/20260.931.000.920.9831,5380.98
4/10/20260.951.000.931.009,8761.00
4/09/20261.001.020.951.006,1811.00
4/08/20260.971.000.971.006,5111.00
4/07/20260.990.990.990.991,1670.99
4/06/20261.001.030.990.994,0790.99
4/02/20261.031.030.931.017,9411.01
4/01/20261.001.021.001.0111,3531.01
3/31/20261.011.031.001.0012,9751.00
3/30/20260.991.040.930.9720,0830.97
3/27/20260.971.040.971.0016,3831.00
3/26/20261.011.031.011.017,5171.01
3/25/20261.081.081.011.033,7791.03
3/24/20261.061.111.011.017,1711.01
3/23/20260.951.200.951.1141,7731.11