TipRanks
Go Ultimate55% OFF

Almonty Industries (ALI1) Historical Prices

DE:ALI1 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20268.248.247.747.807.80-8.19%205,5631.47
Oct 29, 20268.478.528.088.498.49+1.99%159,6141.14
Oct 28, 20268.728.798.338.338.33-3.70%108,9550.78
Oct 27, 20268.298.728.278.658.65+4.57%197,2631.39
Oct 26, 20268.058.307.808.278.27+5.35%185,2911.30
Oct 23, 20267.998.037.507.857.85-0.41%75,6950.52
Oct 22, 20268.108.107.717.887.88-3.76%338,9232.41
Oct 21, 20268.108.438.058.198.19+2.79%111,4030.80
Oct 20, 20267.968.287.557.977.97-3.72%241,1941.76
Oct 19, 20268.969.067.908.288.28-8.02%216,3481.60
Oct 16, 20269.219.248.699.009.00-0.88%121,8180.91
Oct 15, 20268.939.148.379.089.08-1.92%222,8241.69
Oct 14, 20269.909.959.169.269.26-5.82%118,7710.89
Oct 13, 20269.9010.299.789.839.83-0.65%82,7850.62
Oct 12, 202610.5510.559.829.899.89-4.19%111,2630.84
Oct 09, 202610.6810.7810.2210.3310.33-3.50%48,0040.36
Oct 08, 202610.8610.8810.5010.7010.70-2.28%42,7390.32
Oct 07, 202611.6111.7110.8810.9510.95-6.25%56,8380.42
Oct 06, 202612.0012.1611.5211.6811.68-1.72%55,3580.41
Oct 05, 202612.0512.0711.5711.8911.89-1.37%86,1900.62
Oct 02, 202611.6912.2311.6312.0512.05+5.84%104,3800.75
Oct 01, 202611.8111.8411.3411.3911.39-1.85%125,8080.91
Sep 30, 202611.6212.0711.4611.6011.60+1.84%84,9290.61
Sep 29, 202611.7312.1911.2411.3911.39-1.89%128,3590.93
Sep 28, 202611.8211.8211.4511.6111.61-3.05%121,2730.87
Sep 25, 202611.1912.1011.0811.9811.98+8.32%247,4931.81
Sep 24, 202612.0012.0511.0411.0611.06-6.98%135,9311.00
Sep 23, 202612.5512.5911.8911.8911.89-2.66%54,7050.40
Sep 22, 202612.7612.8812.1312.2112.21-1.61%108,2410.78
Sep 21, 202612.3213.2712.3212.4112.41+2.10%144,9491.02
Sep 18, 202612.4912.6912.1612.1612.16-0.29%87,5010.61
Sep 17, 202612.0712.3812.0712.1912.19+0.70%132,0820.92
Sep 16, 202612.3112.5412.0512.1112.11-2.42%87,6540.61
Sep 15, 202612.8313.1612.4112.4112.41-4.06%95,9240.66
Sep 14, 202613.6313.9812.8012.9312.93-6.71%187,2231.31
Sep 11, 202614.3814.8313.8513.8613.86-4.97%216,1051.53
Sep 10, 202615.8515.8914.5014.5914.59-8.96%230,5871.65
Sep 09, 202616.5316.6315.8216.0216.02+0.09%150,8021.06
Sep 08, 202615.0516.1115.0516.0116.01+6.38%307,7812.17
Sep 07, 202615.1015.2315.0115.0515.05+0.84%25,9680.18
Sep 04, 202615.3415.4014.7014.9214.92-0.63%236,0291.63
Sep 03, 202615.2415.5414.7115.0215.02+2.98%133,7030.90
Sep 02, 202615.0715.5714.5814.5814.58-4.71%159,1721.00
Sep 01, 202615.3015.5814.5415.3015.30-0.16%165,6921.05
Aug 31, 202615.5015.8215.0315.3315.33-2.54%167,0661.05
Aug 28, 202616.1116.2915.6115.7315.73-0.82%133,6470.83
Aug 27, 202615.3615.8615.2615.8615.86+0.63%98,0470.60
Aug 26, 202616.0816.1615.7115.7615.76-2.05%87,0680.53
Aug 25, 202615.7016.1615.3616.0916.09+3.44%127,0850.78
Aug 24, 202616.1516.3215.4115.5515.55-2.08%183,4831.13