ALPS Group Inc - Ordinary Share (ALPS)

0.9980
-0.0019 (-0.19%)
NASDAQ · Last Trade: Apr 18th, 5:40 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
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
3/20/20260.971.040.960.9625,1620.96
3/19/20261.001.061.001.006,6931.00
3/18/20261.221.221.011.0229,7271.02
3/17/20261.131.181.041.0515,4281.05
3/16/20261.001.250.991.1124,6261.11
3/13/20261.211.271.001.02106,5841.02
3/12/20260.971.390.971.18472,6681.18
3/11/20261.011.010.970.975,4810.97
3/10/20260.951.100.941.0161,0461.01
3/09/20260.870.950.870.9444,0250.94
3/06/20260.930.930.880.8820,4530.88
3/05/20260.910.930.890.8916,2330.89
3/04/20260.910.910.900.914,3510.91
3/03/20260.940.970.900.9129,2410.91
3/02/20260.940.970.930.9326,3110.93
2/27/20260.991.050.960.9621,6870.96
2/26/20260.991.000.940.9928,6370.99
2/25/20260.931.110.921.05120,5391.05
2/24/20260.940.940.860.9324,8000.93
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