Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

ALPS Group Inc - Ordinary Share (ALPS)

0.9619
-0.0381 (-3.81%)
NASDAQ · Last Trade: Mar 22nd, 7:23 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
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
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