FinData: Historical Data for NASDAQ, ALRS

Sunday, 28 April 2024

ALRS

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	22.41	22.41	21.94	22.03	20,600
13/10/22	21.29	22.54	21.29	22.40	32,900
12/10/22	21.48	21.81	21.19	21.55	17,000
11/10/22	21.44	21.63	21.19	21.30	24,100
10/10/22	22.01	22.20	21.41	21.46	36,600
07/10/22	22.38	22.38	21.94	22.06	21,600
06/10/22	22.61	22.73	22.33	22.46	16,600
05/10/22	22.85	22.85	22.55	22.68	17,100
04/10/22	22.47	23.12	22.47	22.94	35,500
03/10/22	22.14	22.49	22.14	22.30	29,000
30/09/22	22.08	22.50	21.86	22.10	42,300
29/09/22	22.27	22.35	21.98	22.07	43,000
28/09/22	22.09	22.54	22.00	22.33	52,800
26/09/22	22.53	23.01	22.09	22.57	59,100
23/09/22	23.17	23.17	22.44	22.59	47,400
22/09/22	23.45	23.46	22.98	23.25	26,700
21/09/22	23.77	24.00	23.44	23.56	33,900
20/09/22	23.62	23.99	23.56	23.75	68,600
19/09/22	22.94	24.00	22.94	23.81	70,100
16/09/22	23.50	23.67	22.80	23.08	201,400
15/09/22	23.42	23.93	23.42	23.63	102,000
14/09/22	23.50	23.74	23.34	23.60	72,200
13/09/22	23.83	23.83	23.25	23.41	41,000
12/09/22	24.19	24.53	24.07	24.29	23,200
09/09/22	23.84	24.21	23.74	24.09	26,200
08/09/22	23.32	23.87	23.17	23.80	21,300
07/09/22	22.93	23.65	22.93	23.52	28,200
06/09/22	23.32	23.32	22.95	23.05	26,900
02/09/22	23.65	23.77	23.20	23.31	20,700
01/09/22	23.76	23.80	23.29	23.56	29,400
31/08/22	23.95	24.14	23.58	23.76	30,600
30/08/22	23.87	24.02	23.61	23.93	20,000
29/08/22	24.00	24.00	23.58	23.77	28,100
26/08/22	24.61	24.75	23.92	24.02	15,600
25/08/22	24.35	24.73	24.35	24.68	17,300
24/08/22	24.20	24.50	24.20	24.30	21,800
23/08/22	24.72	24.72	23.99	24.15	23,800
22/08/22	24.40	25.20	23.60	24.52	70,400
19/08/22	24.55	24.64	24.24	24.44	36,700
18/08/22	23.83	24.97	23.70	24.54	25,500
17/08/22	24.72	24.98	23.00	23.77	77,000
16/08/22	25.00	25.24	24.53	24.98	59,000
15/08/22	24.98	25.15	24.29	25.00	28,600

Global Indices

No news available...

Currencies