Saturday, 30 March 2024
Allegiance Bancshares Inc.
Date | Open | High | Low | Close | Volume |
30/09/22 | 42.22 | 42.57 | 41.21 | 41.63 | 1,609,000 |
29/09/22 | 43.49 | 43.49 | 41.88 | 41.99 | 83,600 |
28/09/22 | 42.41 | 44.35 | 42.37 | 43.71 | 117,000 |
26/09/22 | 44.74 | 45.93 | 43.97 | 43.97 | 300,000 |
23/09/22 | 43.40 | 43.96 | 43.17 | 43.90 | 116,800 |
22/09/22 | 44.07 | 44.11 | 43.14 | 43.72 | 82,700 |
21/09/22 | 44.25 | 44.72 | 43.98 | 44.06 | 54,900 |
20/09/22 | 44.27 | 44.66 | 43.84 | 44.22 | 46,200 |
19/09/22 | 43.55 | 44.45 | 43.55 | 44.19 | 71,000 |
16/09/22 | 43.37 | 44.11 | 42.37 | 43.88 | 284,700 |
15/09/22 | 42.68 | 44.20 | 42.68 | 43.50 | 65,900 |
14/09/22 | 41.28 | 43.30 | 40.80 | 42.87 | 120,800 |
13/09/22 | 42.36 | 42.58 | 41.13 | 41.34 | 59,200 |
12/09/22 | 42.32 | 43.09 | 42.05 | 42.80 | 83,500 |
09/09/22 | 42.10 | 42.58 | 41.72 | 42.27 | 69,400 |
08/09/22 | 41.73 | 42.38 | 41.43 | 42.01 | 71,400 |
07/09/22 | 41.27 | 42.11 | 40.87 | 42.04 | 63,000 |
06/09/22 | 42.44 | 42.44 | 40.50 | 41.27 | 75,600 |
02/09/22 | 42.60 | 43.12 | 41.89 | 42.15 | 49,000 |
01/09/22 | 42.27 | 42.53 | 41.81 | 42.35 | 48,200 |
31/08/22 | 42.41 | 42.53 | 42.01 | 42.36 | 78,500 |
30/08/22 | 42.46 | 42.64 | 41.87 | 42.57 | 39,700 |
29/08/22 | 43.45 | 43.45 | 42.23 | 42.29 | 38,500 |
26/08/22 | 44.45 | 44.45 | 43.61 | 43.69 | 52,100 |
25/08/22 | 44.27 | 44.47 | 43.94 | 44.20 | 51,700 |
24/08/22 | 44.24 | 44.53 | 43.98 | 44.24 | 44,800 |
23/08/22 | 44.71 | 44.78 | 44.19 | 44.37 | 46,000 |
22/08/22 | 44.87 | 45.05 | 44.36 | 44.48 | 53,200 |
19/08/22 | 46.23 | 46.23 | 44.91 | 45.06 | 170,600 |
18/08/22 | 46.74 | 46.74 | 46.37 | 46.58 | 37,200 |
17/08/22 | 46.61 | 46.71 | 46.42 | 46.60 | 45,900 |
16/08/22 | 46.22 | 46.96 | 46.08 | 46.87 | 63,700 |
15/08/22 | 45.62 | 46.69 | 44.76 | 46.34 | 58,200 |
Code | Last | Change |
COMP | 10,321 | 328 | | 3.08% |
DJI | 29,635 | 404 | | 1.34% |
SP500 | 3,583 | 87 | | 2.37% |
DAX | 12,438 | 82 | | 0.67% |
FTSE | 7,488 | 5 | | 0.07% |
NI225 | 22,420 | 408 | | 1.86% |
TWI | 67.27 | 0.00 | | 0.00% |