Want to see FR:ALATI full AI Analyst Report?
Actia group (ALATI) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 3.73 | 3.78 | 3.73 | 3.73 | 3.73 | -0.80% | 1,617 | 0.40 |
| Oct 29, 2026 | 3.84 | 3.84 | 3.76 | 3.76 | 3.76 | -1.57% | 645 | 0.15 |
| Oct 28, 2026 | 3.76 | 3.82 | 3.76 | 3.82 | 3.82 | +2.41% | 545 | 0.13 |
| Oct 27, 2026 | 3.73 | 3.79 | 3.73 | 3.73 | 3.73 | -1.58% | 1,408 | 0.33 |
| Oct 26, 2026 | 3.73 | 3.79 | 3.73 | 3.79 | 3.79 | +1.61% | 557 | 0.13 |
| Oct 23, 2026 | 3.81 | 3.84 | 3.73 | 3.73 | 3.73 | -2.10% | 1,533 | 0.36 |
| Oct 22, 2026 | 3.85 | 3.88 | 3.81 | 3.81 | 3.81 | -1.04% | 798 | 0.19 |
| Oct 21, 2026 | 3.91 | 3.91 | 3.85 | 3.85 | 3.85 | -0.77% | 1,092 | 0.26 |
| Oct 20, 2026 | 3.97 | 4.00 | 3.88 | 3.88 | 3.88 | -2.27% | 2,532 | 0.59 |
| Oct 19, 2026 | 4.00 | 4.10 | 3.96 | 3.97 | 3.97 | +1.28% | 11,663 | 2.79 |
| Oct 16, 2026 | 3.72 | 3.92 | 3.64 | 3.92 | 3.92 | +5.38% | 15,265 | 3.83 |
| Oct 15, 2026 | 3.71 | 3.74 | 3.71 | 3.72 | 3.72 | -0.53% | 804 | 0.20 |
| Oct 14, 2026 | 3.74 | 3.74 | 3.71 | 3.74 | 3.74 | +0.81% | 105 | 0.03 |
| Oct 13, 2026 | 3.89 | 3.89 | 3.71 | 3.71 | 3.71 | -3.89% | 3,031 | 0.76 |
| Oct 12, 2026 | 3.88 | 3.90 | 3.86 | 3.86 | 3.86 | -0.52% | 2,737 | 0.68 |
| Oct 09, 2026 | 3.81 | 3.88 | 3.81 | 3.88 | 3.88 | +2.65% | 1,537 | 0.39 |
| Oct 08, 2026 | 3.63 | 3.78 | 3.61 | 3.78 | 3.78 | +2.72% | 7,912 | 2.04 |
| Oct 07, 2026 | 3.65 | 3.68 | 3.64 | 3.68 | 3.68 | +0.27% | 3,638 | 0.86 |
| Oct 06, 2026 | 3.65 | 3.71 | 3.65 | 3.67 | 3.67 | +0.27% | 2,705 | 0.57 |
| Oct 05, 2026 | 3.83 | 3.83 | 3.65 | 3.66 | 3.66 | -4.69% | 10,043 | 2.17 |
| Oct 02, 2026 | 3.90 | 3.90 | 3.83 | 3.84 | 3.84 | -1.03% | 1,219 | 0.26 |
| Oct 01, 2026 | 4.09 | 4.09 | 3.88 | 3.88 | 3.88 | -3.72% | 3,529 | 0.76 |
| Sep 30, 2026 | 3.99 | 4.07 | 3.98 | 4.03 | 4.03 | +1.77% | 3,286 | 0.71 |
| Sep 29, 2026 | 4.05 | 4.08 | 3.96 | 3.96 | 3.96 | -2.22% | 8,450 | 1.88 |
| Sep 28, 2026 | 4.11 | 4.11 | 4.05 | 4.05 | 4.05 | -0.74% | 3,945 | 0.82 |
| Sep 25, 2026 | 3.88 | 4.15 | 3.88 | 4.08 | 4.08 | +5.97% | 11,071 | 2.36 |
| Sep 24, 2026 | 3.87 | 3.90 | 3.84 | 3.85 | 3.85 | +0.26% | 2,003 | 0.43 |
| Sep 23, 2026 | 3.78 | 3.87 | 3.75 | 3.84 | 3.84 | +0.00% | 5,521 | 1.18 |
| Sep 22, 2026 | 3.89 | 3.90 | 3.80 | 3.84 | 3.84 | +1.05% | 2,753 | 0.59 |
| Sep 21, 2026 | 3.94 | 3.94 | 3.80 | 3.80 | 3.80 | -0.52% | 3,589 | 0.77 |
| Sep 18, 2026 | 3.79 | 3.97 | 3.69 | 3.82 | 3.82 | +4.37% | 14,450 | 3.12 |
| Sep 17, 2026 | 3.75 | 3.75 | 3.48 | 3.66 | 3.66 | -1.61% | 13,456 | 2.81 |
| Sep 16, 2026 | 3.73 | 3.76 | 3.72 | 3.72 | 3.72 | -0.27% | 2,812 | 0.58 |
| Sep 15, 2026 | 3.81 | 3.81 | 3.73 | 3.73 | 3.73 | -2.10% | 3,561 | 0.74 |
| Sep 14, 2026 | 3.89 | 3.89 | 3.81 | 3.81 | 3.81 | -1.30% | 508 | 0.10 |
| Sep 11, 2026 | 3.94 | 3.94 | 3.86 | 3.86 | 3.86 | -1.53% | 2,583 | 0.53 |
| Sep 10, 2026 | 3.90 | 4.04 | 3.90 | 4.04 | 3.92 | +3.59% | 2,628 | 0.54 |
| Sep 09, 2026 | 4.11 | 4.11 | 3.74 | 3.90 | 3.78 | -5.09% | 19,358 | 3.22 |
| Sep 08, 2026 | 4.15 | 4.18 | 4.11 | 4.11 | 3.99 | -0.25% | 5,060 | 0.83 |
| Sep 07, 2026 | 4.13 | 4.16 | 4.11 | 4.12 | 4.00 | -0.97% | 3,094 | 0.50 |
| Sep 04, 2026 | 4.16 | 4.16 | 4.12 | 4.16 | 4.04 | +0.72% | 608 | 0.09 |
| Sep 03, 2026 | 4.19 | 4.19 | 4.13 | 4.13 | 4.01 | -0.72% | 1,499 | 0.22 |
| Sep 02, 2026 | 4.21 | 4.21 | 4.11 | 4.16 | 4.04 | -1.18% | 4,857 | 0.70 |
| Sep 01, 2026 | 4.14 | 4.24 | 4.11 | 4.21 | 4.08 | +0.94% | 8,841 | 1.16 |
| Aug 31, 2026 | 4.18 | 4.18 | 4.15 | 4.17 | 4.05 | -0.22% | 2,122 | 0.28 |
| Aug 28, 2026 | 4.05 | 4.19 | 4.05 | 4.18 | 4.06 | +3.44% | 3,499 | 0.44 |
| Aug 27, 2026 | 4.16 | 4.16 | 4.04 | 4.04 | 3.92 | -3.11% | 2,968 | 0.36 |
| Aug 26, 2026 | 4.14 | 4.17 | 4.04 | 4.17 | 4.05 | +0.72% | 3,381 | 0.40 |
| Aug 25, 2026 | 4.13 | 4.16 | 4.13 | 4.14 | 4.02 | +0.25% | 383 | 0.04 |
| Aug 24, 2026 | 4.13 | 4.13 | 4.10 | 4.13 | 4.01 | +0.73% | 1,986 | 0.21 |