AL2SI.PA(AL2SI.PA)
AL2SI.PA
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/20/2026 | $26.26 | $28.04 | $25.24 | $26.22 | 364,728 |
| 7/17/2026 | $23.22 | $27.30 | $22.60 | $25.96 | 836,183 |
| 7/16/2026 | $26.10 | $28.68 | $22.98 | $24.34 | 908,617 |
| 7/15/2026 | $28.16 | $29.08 | $25.84 | $26.68 | 495,166 |
| 7/14/2026 | $29.18 | $29.60 | $27.64 | $28.20 | 315,238 |
| 7/13/2026 | $29.42 | $30.20 | $28.50 | $29.50 | 329,084 |
| 7/10/2026 | $31.36 | $31.36 | $29.52 | $30.70 | 243,057 |
| 7/9/2026 | $33.14 | $33.98 | $30.02 | $31.80 | 310,898 |
| 7/8/2026 | $36.44 | $36.48 | $29.52 | $32.42 | 857,850 |
| 7/7/2026 | $39.40 | $40.20 | $36.40 | $36.40 | 396,904 |
| 7/6/2026 | $36.14 | $39.74 | $35.30 | $39.24 | 790,634 |
| 7/3/2026 | $37.60 | $39.66 | $36.22 | $36.32 | 369,610 |
| 7/2/2026 | $38.88 | $39.82 | $36.22 | $37.74 | 610,469 |
| 7/1/2026 | $31.00 | $38.80 | $31.00 | $37.50 | 1.09M |
| 6/30/2026 | $30.80 | $31.68 | $29.50 | $30.68 | 374,311 |
| 6/29/2026 | $28.12 | $31.88 | $27.60 | $30.96 | 633,440 |
| 6/26/2026 | $25.40 | $27.94 | $23.60 | $27.52 | 602,973 |
| 6/25/2026 | $28.98 | $29.90 | $23.50 | $25.48 | 764,805 |
| 6/24/2026 | $30.28 | $34.50 | $26.60 | $26.60 | 994,258 |
| 6/23/2026 | $24.00 | $30.70 | $23.24 | $27.62 | 1.46M |
| 6/22/2026 | $18.50 | $25.00 | $16.65 | $22.00 | 2.25M |
| 6/19/2026 | $25.40 | $25.40 | $25.40 | $25.40 | - |
| 6/18/2026 | $27.60 | $27.60 | $25.00 | $25.40 | 317,896 |
| 6/17/2026 | $46.50 | $46.88 | $43.54 | $44.60 | 304,946 |
| 6/16/2026 | $49.88 | $50.40 | $45.34 | $45.78 | 348,723 |
| 6/15/2026 | $52.00 | $52.15 | $49.24 | $50.15 | 164,888 |
| 6/12/2026 | $49.76 | $51.00 | $48.12 | $49.92 | 164,173 |
| 6/11/2026 | $49.48 | $51.30 | $47.86 | $48.22 | 150,350 |
| 6/10/2026 | $52.80 | $53.65 | $47.00 | $49.00 | 430,347 |
| 6/9/2026 | $53.70 | $56.60 | $50.00 | $50.35 | 228,995 |
| 6/8/2026 | $45.00 | $54.45 | $43.70 | $54.40 | 535,424 |
| 6/5/2026 | $53.30 | $53.65 | $49.00 | $49.74 | 279,221 |
| 6/4/2026 | $56.40 | $58.20 | $52.20 | $54.50 | 283,633 |
| 6/3/2026 | $56.90 | $57.60 | $53.85 | $55.45 | 335,678 |
| 6/2/2026 | $58.00 | $59.95 | $55.45 | $58.45 | 300,761 |
| 6/1/2026 | $53.90 | $58.60 | $53.00 | $57.40 | 478,380 |
| 5/29/2026 | $50.65 | $52.75 | $49.50 | $51.60 | 549,154 |
| 5/28/2026 | $48.98 | $52.80 | $48.52 | $49.42 | 302,635 |
| 5/27/2026 | $48.40 | $50.50 | $47.00 | $48.22 | 227,657 |
| 5/26/2026 | $49.98 | $50.00 | $47.66 | $48.58 | 194,158 |
| 5/25/2026 | $48.20 | $50.70 | $47.52 | $49.40 | 295,427 |
| 5/22/2026 | $46.70 | $48.70 | $45.60 | $46.70 | 257,570 |
| 5/21/2026 | $41.98 | $45.50 | $41.66 | $45.02 | 506,871 |
| 5/20/2026 | $38.20 | $41.98 | $37.70 | $41.40 | 350,201 |
| 5/19/2026 | $37.50 | $39.40 | $36.90 | $38.16 | 170,611 |
| 5/18/2026 | $38.00 | $38.78 | $37.40 | $37.40 | 102,485 |
| 5/15/2026 | $39.10 | $39.50 | $37.70 | $38.66 | 129,540 |
| 5/14/2026 | $37.86 | $39.98 | $37.80 | $39.60 | 195,581 |
| 5/13/2026 | $36.00 | $37.88 | $35.66 | $37.34 | 122,082 |
| 5/12/2026 | $36.60 | $36.68 | $35.02 | $35.18 | 194,509 |
| 5/11/2026 | $38.58 | $38.58 | $36.52 | $37.20 | 212,758 |
| 5/8/2026 | $38.00 | $39.20 | $37.40 | $38.82 | 93,760 |
| 5/7/2026 | $38.30 | $39.74 | $37.84 | $37.86 | 189,692 |
| 5/6/2026 | $37.84 | $39.06 | $37.10 | $37.86 | 257,217 |
| 5/5/2026 | $37.16 | $38.40 | $36.60 | $37.00 | 189,842 |
| 5/4/2026 | $37.98 | $39.20 | $37.00 | $37.18 | 290,404 |
| 4/30/2026 | $35.74 | $37.42 | $33.02 | $36.30 | 495,335 |
| 4/29/2026 | $37.20 | $38.20 | $35.14 | $35.94 | 346,769 |
| 4/28/2026 | $40.20 | $40.20 | $36.80 | $37.26 | 435,757 |
| 4/27/2026 | $40.40 | $41.70 | $39.78 | $40.30 | 177,466 |
| 4/24/2026 | $40.90 | $41.04 | $39.02 | $40.54 | 230,594 |
| 4/23/2026 | $42.40 | $42.94 | $40.80 | $41.28 | 220,307 |
| 4/22/2026 | $40.90 | $43.20 | $40.00 | $41.98 | 329,387 |