Alumasc(GB:ALU)
GBXÂ 275.00-2.50 (-0.90%)
GB:ALU
Alumasc historical prices
GBXÂ 275.00
At close:-2.50 (-0.90%)
Want to see GB:ALU full AI Analyst Report?
Alumasc (ALU) Historical Prices
28 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 277.50 | 285.00 | 270.00 | 275.00 | 275.00 | -0.90% | 101,230 | 1.22 |
| Nov 10, 2026 | 266.00 | 278.25 | 262.00 | 277.50 | 277.50 | +8.82% | 91,096 | 1.10 |
| Nov 09, 2026 | 255.00 | 270.00 | 250.00 | 266.00 | 266.00 | +4.31% | 62,670 | 0.76 |
| Nov 06, 2026 | 258.50 | 260.00 | 250.00 | 255.00 | 255.00 | -1.35% | 49,392 | 0.60 |
| Nov 05, 2026 | 265.00 | 270.00 | 255.00 | 258.50 | 258.50 | -2.45% | 67,032 | 0.82 |
| Nov 04, 2026 | 250.00 | 270.00 | 245.00 | 265.00 | 265.00 | +6.00% | 118,520 | 1.46 |
| Nov 03, 2026 | 242.50 | 255.00 | 240.00 | 250.00 | 250.00 | +3.09% | 71,971 | 0.90 |
| Nov 02, 2026 | 245.00 | 246.50 | 241.50 | 242.50 | 242.50 | -1.02% | 72,542 | 0.91 |
| Oct 30, 2026 | 247.50 | 250.00 | 241.50 | 245.00 | 245.00 | -3.92% | 36,362 | 0.45 |
| Oct 29, 2026 | 251.00 | 255.00 | 246.25 | 255.00 | 255.00 | +1.59% | 159,870 | 2.01 |
| Oct 28, 2026 | 250.00 | 255.00 | 246.50 | 251.00 | 251.00 | +0.40% | 52,499 | 0.66 |
| Oct 27, 2026 | 231.00 | 255.00 | 234.80 | 250.00 | 250.00 | +8.23% | 347,303 | 4.69 |
| Oct 26, 2026 | 231.00 | 235.00 | 227.00 | 231.00 | 231.00 | 0.00% | 40,493 | 0.54 |
| Oct 23, 2026 | 231.00 | 235.00 | 227.00 | 231.00 | 231.00 | 0.00% | 969 | 0.01 |
| Oct 22, 2026 | 231.00 | 235.00 | 227.00 | 231.00 | 231.00 | +0.87% | 36,923 | 0.49 |
| Oct 21, 2026 | 231.00 | 235.00 | 227.00 | 229.00 | 229.00 | -0.87% | 22,423 | 0.30 |
| Oct 20, 2026 | 231.00 | 235.00 | 228.26 | 231.00 | 231.00 | 0.00% | 16,600 | 0.22 |
| Oct 19, 2026 | 228.50 | 231.00 | 227.00 | 231.00 | 231.00 | +1.54% | 21,020 | 0.27 |
| Oct 16, 2026 | 229.00 | 235.00 | 225.00 | 227.50 | 227.50 | +1.56% | 163,158 | 2.19 |
| Oct 15, 2026 | 229.00 | 233.00 | 224.00 | 224.00 | 224.00 | -2.18% | 216,166 | 2.98 |
| Oct 14, 2026 | 229.00 | 233.00 | 225.00 | 229.00 | 229.00 | 0.00% | 2,374 | 0.03 |
| Oct 13, 2026 | 232.50 | 233.04 | 225.00 | 229.00 | 229.00 | -1.51% | 19,824 | 0.25 |
| Oct 12, 2026 | 236.50 | 240.00 | 227.00 | 232.50 | 232.50 | -1.69% | 17,105 | 0.22 |
| Oct 09, 2026 | 236.50 | 240.00 | 233.00 | 236.50 | 236.50 | 0.00% | 45,446 | 0.58 |
| Oct 08, 2026 | 236.50 | 240.00 | 233.00 | 236.50 | 236.50 | 0.00% | 8,958 | 0.11 |
| Oct 07, 2026 | 238.50 | 242.00 | 233.00 | 236.50 | 236.50 | -0.84% | 47,124 | 0.61 |
| Oct 06, 2026 | 238.50 | 241.90 | 235.00 | 238.50 | 238.50 | 0.00% | 10,595 | 0.14 |
| Oct 05, 2026 | 238.50 | 242.00 | 235.00 | 238.50 | 238.50 | 0.00% | 30,399 | 0.39 |
| Oct 02, 2026 | 240.00 | 245.00 | 235.00 | 238.50 | 238.50 | -0.63% | 13,626 | 0.18 |
| Oct 01, 2026 | 245.00 | 250.00 | 235.00 | 240.00 | 240.00 | -2.04% | 27,580 | 0.36 |
| Sep 30, 2026 | 245.00 | 247.80 | 240.00 | 245.00 | 245.00 | 0.00% | 16,010 | 0.21 |
| Sep 29, 2026 | 235.00 | 249.00 | 230.00 | 245.00 | 245.00 | +5.38% | 130,574 | 1.73 |
| Sep 28, 2026 | 223.50 | 235.00 | 220.00 | 232.50 | 232.50 | +4.03% | 82,239 | 1.11 |
| Sep 25, 2026 | 223.50 | 227.00 | 220.00 | 223.50 | 223.50 | 0.00% | 498,788 | 7.43 |
| Sep 24, 2026 | 226.00 | 231.10 | 220.35 | 223.50 | 223.50 | -0.84% | 1,326,118 | 27.38 |
| Sep 23, 2026 | 230.00 | 235.00 | 225.00 | 233.00 | 225.40 | +1.30% | 41,762 | 0.87 |
| Sep 22, 2026 | 230.00 | 235.00 | 225.00 | 230.00 | 222.50 | 0.00% | 65,192 | 1.37 |
| Sep 21, 2026 | 230.00 | 235.00 | 225.00 | 230.00 | 222.50 | 0.00% | 22,469 | 0.47 |
| Sep 18, 2026 | 228.50 | 235.00 | 225.02 | 230.00 | 222.50 | +0.66% | 287,003 | 6.66 |
| Sep 17, 2026 | 230.00 | 234.53 | 225.00 | 228.50 | 221.05 | -0.65% | 6,515 | 0.15 |
| Sep 16, 2026 | 230.00 | 240.00 | 225.00 | 230.00 | 222.50 | 0.00% | 90,329 | 2.14 |
| Sep 15, 2026 | 235.00 | 245.00 | 230.00 | 230.00 | 222.50 | -3.16% | 144,745 | 3.54 |
| Sep 14, 2026 | 235.00 | 240.00 | 230.00 | 237.50 | 229.75 | +1.06% | 37,052 | 0.91 |
| Sep 11, 2026 | 235.00 | 240.00 | 230.00 | 235.00 | 227.33 | 0.00% | 24,704 | 0.60 |
| Sep 10, 2026 | 232.50 | 239.20 | 231.35 | 235.00 | 227.33 | +1.08% | 31,114 | 0.74 |
| Sep 09, 2026 | 230.00 | 235.00 | 228.62 | 232.50 | 224.92 | +1.09% | 66,846 | 1.62 |
| Sep 08, 2026 | 225.00 | 235.00 | 220.00 | 230.00 | 222.50 | +1.77% | 50,826 | 1.25 |
| Sep 07, 2026 | 225.00 | 230.00 | 224.37 | 226.00 | 218.63 | +0.44% | 20,162 | 0.49 |
| Sep 04, 2026 | 225.00 | 230.00 | 221.50 | 225.00 | 217.66 | -2.17% | 40,169 | 0.98 |
| Sep 03, 2026 | 227.50 | 235.00 | 220.00 | 230.00 | 222.50 | +1.10% | 29,278 | 0.71 |
