ALFA.STALFA.ST
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $500.60 | $504.80 | $500.60 | $504.00 | 59,506 |
| 1/14/2026 | $496.00 | $504.20 | $496.00 | $498.50 | 920,410 |
| 1/13/2026 | $496.00 | $496.20 | $488.60 | $493.20 | 545,242 |
| 1/12/2026 | $492.60 | $496.20 | $489.50 | $494.30 | 534,648 |
| 1/9/2026 | $480.00 | $492.70 | $479.50 | $492.30 | 794,915 |
| 1/8/2026 | $482.60 | $482.60 | $475.10 | $478.40 | 573,560 |
| 1/7/2026 | $482.00 | $485.00 | $473.70 | $484.60 | 677,889 |
| 1/5/2026 | $468.80 | $474.80 | $468.10 | $472.00 | 415,069 |
| 1/2/2026 | $465.50 | $469.80 | $464.10 | $468.40 | 425,111 |
| 12/30/2025 | $464.20 | $468.30 | $462.70 | $465.70 | 389,371 |
| 12/29/2025 | $462.20 | $466.00 | $460.10 | $464.20 | 263,553 |
| 12/23/2025 | $461.50 | $462.80 | $459.90 | $461.40 | 299,296 |
| 12/22/2025 | $460.60 | $461.60 | $458.00 | $461.50 | 324,943 |
| 12/19/2025 | $456.50 | $461.60 | $456.50 | $460.60 | 834,570 |
| 12/18/2025 | $448.80 | $456.80 | $447.60 | $456.70 | 616,570 |
| 12/17/2025 | $458.40 | $460.50 | $448.80 | $448.80 | 680,196 |
| 12/16/2025 | $458.70 | $460.60 | $457.10 | $458.40 | 681,604 |
| 12/15/2025 | $461.70 | $463.50 | $459.30 | $460.40 | 609,521 |
| 12/12/2025 | $465.40 | $469.50 | $460.60 | $460.70 | 593,406 |
| 12/11/2025 | $463.50 | $465.60 | $460.90 | $463.00 | 319,055 |
| 12/10/2025 | $458.00 | $462.20 | $455.60 | $461.30 | 652,176 |
| 12/9/2025 | $463.00 | $463.90 | $456.10 | $458.70 | 542,535 |
| 12/8/2025 | $465.50 | $466.90 | $460.80 | $463.20 | 374,431 |
| 12/5/2025 | $469.60 | $469.60 | $464.80 | $465.40 | 411,255 |
| 12/4/2025 | $459.80 | $467.90 | $455.70 | $467.40 | 721,209 |
| 12/3/2025 | $446.50 | $451.00 | $446.10 | $449.30 | 768,132 |
| 12/2/2025 | $446.50 | $446.50 | $443.00 | $444.80 | 417,561 |
| 12/1/2025 | $445.00 | $446.90 | $442.30 | $445.80 | 324,654 |
| 11/28/2025 | $443.90 | $448.40 | $443.60 | $445.70 | 707,011 |
| 11/27/2025 | $442.70 | $446.20 | $442.30 | $444.00 | 402,737 |
| 11/26/2025 | $443.90 | $445.90 | $441.00 | $441.70 | 670,795 |
| 11/25/2025 | $432.50 | $442.40 | $432.50 | $441.20 | 666,812 |
| 11/24/2025 | $435.90 | $437.70 | $431.20 | $432.40 | 1.30M |
| 11/21/2025 | $428.00 | $434.00 | $426.40 | $432.40 | 879,548 |
| 11/20/2025 | $438.90 | $440.50 | $434.80 | $435.10 | 851,288 |
| 11/19/2025 | $436.20 | $436.30 | $431.60 | $433.80 | 777,844 |
| 11/18/2025 | $441.10 | $442.50 | $434.60 | $435.80 | 734,275 |
| 11/17/2025 | $452.00 | $453.50 | $446.40 | $446.40 | 451,505 |
| 11/14/2025 | $452.80 | $453.90 | $448.00 | $451.10 | 391,212 |
| 11/13/2025 | $457.20 | $463.00 | $453.10 | $454.20 | 441,190 |
| 11/12/2025 | $457.50 | $457.50 | $452.20 | $456.30 | 692,806 |
| 11/11/2025 | $445.90 | $456.10 | $444.50 | $456.10 | 710,929 |
| 11/10/2025 | $444.50 | $447.10 | $443.40 | $445.70 | 302,698 |
| 11/7/2025 | $447.10 | $447.80 | $439.20 | $441.00 | 367,362 |
| 11/6/2025 | $447.40 | $448.90 | $445.00 | $445.00 | 465,753 |
| 11/5/2025 | $443.10 | $452.00 | $441.70 | $448.50 | 444,072 |
| 11/4/2025 | $442.80 | $445.50 | $439.00 | $445.20 | 614,385 |
| 11/3/2025 | $450.80 | $453.50 | $446.10 | $446.10 | 732,029 |
| 10/31/2025 | $455.90 | $456.20 | $452.50 | $454.00 | 308,802 |
| 10/30/2025 | $454.10 | $458.50 | $454.10 | $456.60 | 402,714 |
| 10/29/2025 | $462.00 | $462.00 | $453.00 | $455.20 | 892,817 |
| 10/28/2025 | $470.10 | $472.70 | $457.20 | $460.40 | 1.52M |
| 10/27/2025 | $472.40 | $474.90 | $468.70 | $471.50 | 732,372 |
| 10/24/2025 | $463.50 | $469.70 | $463.50 | $469.70 | 523,374 |
| 10/23/2025 | $457.00 | $463.20 | $455.80 | $462.50 | 428,157 |
| 10/22/2025 | $458.10 | $460.50 | $456.10 | $456.20 | 391,958 |
| 10/21/2025 | $453.60 | $459.40 | $452.40 | $459.20 | 605,789 |
| 10/20/2025 | $450.00 | $453.40 | $445.10 | $453.40 | 627,958 |
| 10/17/2025 | $453.00 | $455.20 | $440.80 | $447.60 | 760,832 |