ALARK.ISALARK.IS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $105.20 | $105.50 | $104.30 | $105.00 | 768,262 |
| 1/15/2026 | $101.10 | $104.80 | $100.40 | $104.80 | 9.95M |
| 1/14/2026 | $101.50 | $102.60 | $99.80 | $102.00 | 12.16M |
| 1/13/2026 | $98.65 | $101.30 | $97.50 | $101.00 | 13.30M |
| 1/12/2026 | $101.40 | $101.70 | $98.60 | $98.75 | 11.21M |
| 1/9/2026 | $103.20 | $104.10 | $101.10 | $101.30 | 7.64M |
| 1/8/2026 | $102.90 | $103.40 | $99.75 | $103.10 | 11.34M |
| 1/7/2026 | $105.20 | $105.80 | $101.30 | $101.70 | 12.66M |
| 1/6/2026 | $104.90 | $105.90 | $104.00 | $104.70 | 10.10M |
| 1/5/2026 | $106.00 | $106.20 | $104.40 | $104.70 | 8.68M |
| 1/2/2026 | $102.20 | $105.40 | $102.20 | $105.40 | 11.03M |
| 12/31/2025 | $101.90 | $103.00 | $101.50 | $102.00 | 6.57M |
| 12/30/2025 | $104.00 | $104.60 | $101.20 | $101.50 | 8.10M |
| 12/29/2025 | $105.00 | $106.30 | $103.80 | $103.80 | 6.21M |
| 12/26/2025 | $105.30 | $106.10 | $103.70 | $104.70 | 8.77M |
| 12/25/2025 | $106.80 | $107.80 | $105.30 | $105.30 | 6.01M |
| 12/24/2025 | $103.50 | $107.40 | $102.50 | $106.60 | 15.57M |
| 12/23/2025 | $104.20 | $104.30 | $100.60 | $103.80 | 13.31M |
| 12/22/2025 | $103.00 | $105.70 | $100.80 | $104.30 | 17.77M |
| 12/19/2025 | $100.40 | $101.20 | $99.30 | $100.20 | 8.46M |
| 12/18/2025 | $100.00 | $101.40 | $99.25 | $99.90 | 8.69M |
| 12/17/2025 | $100.00 | $101.40 | $99.20 | $99.95 | 9.85M |
| 12/16/2025 | $100.00 | $101.30 | $98.30 | $98.75 | 7.77M |
| 12/15/2025 | $97.80 | $99.90 | $97.00 | $99.85 | 7.63M |
| 12/12/2025 | $96.25 | $98.20 | $96.25 | $97.35 | 8.43M |
| 12/11/2025 | $95.40 | $96.65 | $95.35 | $95.70 | 5.07M |
| 12/10/2025 | $96.30 | $97.15 | $94.70 | $95.10 | 7.72M |
| 12/9/2025 | $98.40 | $98.70 | $95.35 | $95.95 | 9.45M |
| 12/8/2025 | $99.50 | $100.70 | $98.10 | $98.30 | 10.07M |
| 12/5/2025 | $95.90 | $99.35 | $95.65 | $98.60 | 16.70M |
| 12/4/2025 | $94.75 | $96.30 | $94.05 | $95.25 | 6.50M |
| 12/3/2025 | $94.00 | $95.65 | $93.40 | $94.75 | 9.04M |
| 12/2/2025 | $92.90 | $94.50 | $92.30 | $93.70 | 7.35M |
| 12/1/2025 | $93.75 | $95.10 | $92.05 | $92.90 | 8.05M |
| 11/28/2025 | $94.85 | $95.55 | $93.25 | $93.80 | 7.65M |
| 11/27/2025 | $95.50 | $96.30 | $94.95 | $95.30 | 6.96M |
| 11/26/2025 | $95.60 | $97.20 | $93.75 | $95.25 | 11.01M |
| 11/25/2025 | $94.70 | $95.80 | $92.65 | $94.10 | 11.91M |
| 11/24/2025 | $93.80 | $95.35 | $93.20 | $93.85 | 12.39M |
| 11/21/2025 | $93.35 | $94.60 | $92.00 | $93.80 | 10.01M |
| 11/20/2025 | $93.45 | $95.40 | $93.00 | $93.85 | 13.03M |
| 11/19/2025 | $92.45 | $93.50 | $91.50 | $92.65 | 13.55M |
| 11/18/2025 | $88.70 | $93.40 | $88.70 | $92.00 | 15.56M |
| 11/17/2025 | $88.40 | $89.70 | $87.65 | $88.25 | 7.17M |
| 11/14/2025 | $89.60 | $90.00 | $86.10 | $87.80 | 6.08M |
| 11/13/2025 | $87.55 | $89.95 | $87.30 | $89.55 | 8.52M |
| 11/12/2025 | $88.00 | $89.95 | $86.70 | $87.55 | 9.55M |
| 11/11/2025 | $85.95 | $87.85 | $82.80 | $87.40 | 11.69M |
| 11/10/2025 | $86.45 | $87.15 | $85.20 | $85.95 | 7.65M |
| 11/7/2025 | $84.60 | $84.70 | $82.40 | $83.50 | 3.90M |
| 11/6/2025 | $83.60 | $85.30 | $83.40 | $84.40 | 3.97M |
| 11/5/2025 | $82.20 | $84.50 | $81.55 | $83.40 | 5.69M |
| 11/4/2025 | $82.10 | $82.65 | $80.10 | $82.20 | 4.41M |
| 11/3/2025 | $81.65 | $83.60 | $81.60 | $82.10 | 5.30M |
| 10/31/2025 | $80.05 | $80.95 | $79.40 | $80.70 | 4.56M |
| 10/30/2025 | $80.65 | $81.55 | $79.90 | $80.20 | 3.56M |
| 10/28/2025 | $81.40 | $81.40 | $80.30 | $80.60 | 1.80M |
| 10/27/2025 | $82.45 | $82.65 | $80.30 | $81.70 | 5.25M |
| 10/24/2025 | $80.00 | $83.35 | $78.50 | $82.45 | 10.28M |
| 10/23/2025 | $79.70 | $80.40 | $78.35 | $79.75 | 5.10M |
| 10/22/2025 | $79.00 | $80.15 | $78.70 | $79.40 | 4.25M |
| 10/21/2025 | $79.00 | $79.45 | $77.70 | $78.55 | 3.16M |
| 10/20/2025 | $76.70 | $78.90 | $75.30 | $78.25 | 4.19M |