ALBERT.ST(ALBERT.ST)
ALBERT.ST
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/12/2026 | $4.62 | $4.76 | $4.51 | $4.64 | 23,826 |
| 8/11/2026 | $4.81 | $4.93 | $4.80 | $4.80 | 14,948 |
| 8/10/2026 | $4.91 | $4.91 | $4.73 | $4.84 | 6,737 |
| 8/7/2026 | $4.66 | $4.86 | $4.64 | $4.75 | 25,365 |
| 8/6/2026 | $4.72 | $4.77 | $4.59 | $4.73 | 23,030 |
| 8/5/2026 | $4.75 | $4.75 | $4.60 | $4.72 | 698 |
| 8/4/2026 | $4.98 | $4.98 | $4.65 | $4.74 | 20,732 |
| 8/3/2026 | $4.94 | $5.16 | $4.82 | $4.94 | 14,235 |
| 7/31/2026 | $4.90 | $4.94 | $4.78 | $4.94 | 990 |
| 7/30/2026 | $4.90 | $4.90 | $4.60 | $4.78 | 13,813 |
| 7/29/2026 | $4.85 | $4.94 | $4.65 | $4.76 | 8,793 |
| 7/28/2026 | $4.99 | $5.00 | $4.85 | $4.91 | 5,730 |
| 7/27/2026 | $4.80 | $4.85 | $4.71 | $4.85 | 10,460 |
| 7/24/2026 | $4.78 | $4.78 | $4.61 | $4.78 | 2,329 |
| 7/23/2026 | $4.49 | $4.66 | $4.49 | $4.66 | 781 |
| 7/22/2026 | $4.44 | $4.60 | $4.44 | $4.60 | 323 |
| 7/21/2026 | $4.45 | $4.57 | $4.40 | $4.56 | 454 |
| 7/20/2026 | $4.60 | $4.60 | $4.60 | $4.60 | - |
| 7/17/2026 | $4.60 | $4.60 | $4.44 | $4.60 | 625 |
| 7/16/2026 | $4.69 | $4.69 | $4.45 | $4.45 | 9,625 |
| 7/15/2026 | $4.41 | $4.65 | $4.41 | $4.65 | 6,024 |
| 7/14/2026 | $4.55 | $4.55 | $4.38 | $4.55 | 277 |
| 7/13/2026 | $4.38 | $4.54 | $4.35 | $4.54 | 15,197 |
| 7/10/2026 | $4.30 | $4.54 | $4.30 | $4.54 | 16,857 |
| 7/9/2026 | $4.30 | $4.44 | $4.30 | $4.44 | 2,250 |
| 7/8/2026 | $4.49 | $4.50 | $4.41 | $4.41 | 3,177 |
| 7/7/2026 | $4.47 | $4.57 | $4.40 | $4.49 | 4,145 |
| 7/6/2026 | $4.47 | $4.63 | $4.47 | $4.63 | 1,857 |
| 7/3/2026 | $4.45 | $4.60 | $4.24 | $4.59 | 13,751 |
| 7/2/2026 | $4.62 | $4.62 | $4.46 | $4.61 | 1,670 |
| 7/1/2026 | $4.46 | $4.61 | $4.46 | $4.61 | 477 |
| 6/30/2026 | $4.67 | $4.67 | $4.51 | $4.60 | 762 |
| 6/29/2026 | $4.68 | $4.68 | $4.54 | $4.68 | 1,844 |
| 6/26/2026 | $4.44 | $4.61 | $4.40 | $4.61 | 3,693 |
| 6/25/2026 | $4.29 | $4.79 | $4.29 | $4.66 | 33,390 |
| 6/24/2026 | $4.19 | $4.30 | $4.18 | $4.30 | 19,205 |
| 6/23/2026 | $4.20 | $4.30 | $4.20 | $4.30 | 277 |
| 6/22/2026 | $4.45 | $4.45 | $4.45 | $4.45 | 250 |
| 6/18/2026 | $4.51 | $4.51 | $4.35 | $4.50 | 2,877 |
| 6/17/2026 | $4.51 | $4.51 | $4.36 | $4.51 | 276 |
| 6/16/2026 | $4.51 | $4.51 | $4.51 | $4.51 | 77 |
| 6/15/2026 | $4.45 | $4.58 | $4.20 | $4.34 | 5,443 |
| 6/12/2026 | $4.62 | $4.62 | $4.59 | $4.59 | 5,600 |
| 6/11/2026 | $4.35 | $4.52 | $4.32 | $4.52 | 12,033 |
| 6/10/2026 | $4.29 | $4.29 | $4.29 | $4.29 | - |
| 6/9/2026 | $4.04 | $4.29 | $4.04 | $4.29 | 9,747 |
| 6/8/2026 | $4.15 | $4.15 | $4.04 | $4.15 | 36,191 |
| 6/5/2026 | $4.14 | $4.16 | $4.00 | $4.09 | 10,614 |
| 6/4/2026 | $4.14 | $4.14 | $4.00 | $4.09 | 3,197 |
| 6/3/2026 | $3.98 | $4.09 | $3.98 | $4.00 | 38,342 |
| 6/2/2026 | $4.32 | $4.50 | $4.00 | $4.00 | 14,731 |
| 6/1/2026 | $4.50 | $4.50 | $4.20 | $4.34 | 3,701 |
| 5/29/2026 | $3.98 | $4.29 | $3.98 | $4.29 | 20,938 |
| 5/28/2026 | $4.08 | $4.22 | $4.05 | $4.20 | 38,616 |
| 5/27/2026 | $4.39 | $4.39 | $4.10 | $4.25 | 11,984 |
| 5/26/2026 | $4.10 | $4.27 | $4.10 | $4.10 | 3,541 |
| 5/25/2026 | $4.24 | $4.26 | $3.95 | $4.05 | 79,864 |
| 5/22/2026 | $4.07 | $4.25 | $4.01 | $4.25 | 19,095 |
| 5/21/2026 | $3.86 | $4.14 | $3.86 | $4.07 | 224,347 |
| 5/20/2026 | $4.33 | $4.46 | $3.67 | $3.67 | 120,055 |
| 5/19/2026 | $4.25 | $4.46 | $4.25 | $4.46 | 2,317 |
| 5/18/2026 | $4.46 | $4.46 | $4.46 | $4.46 | 252 |
| 5/15/2026 | $4.33 | $4.39 | $4.32 | $4.39 | 5,603 |