ALK.L(ALK.L)
ALK.L
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/12/2026 | $304.70 | $319.00 | $295.50 | $295.50 | 26,592 |
| 8/11/2026 | $300.79 | $307.40 | $283.26 | $292.00 | 54,461 |
| 8/10/2026 | $302.18 | $305.33 | $286.00 | $303.00 | 76,388 |
| 8/7/2026 | $280.00 | $304.00 | $280.00 | $296.00 | 105,993 |
| 8/6/2026 | $268.22 | $279.00 | $251.00 | $273.00 | 56,462 |
| 8/5/2026 | $261.00 | $272.45 | $252.00 | $264.50 | 25,235 |
| 8/4/2026 | $265.00 | $290.00 | $260.00 | $270.00 | 11,005 |
| 8/3/2026 | $281.00 | $285.00 | $265.00 | $265.00 | 14,408 |
| 7/31/2026 | $282.30 | $282.30 | $271.15 | $275.00 | 4,500 |
| 7/30/2026 | $275.00 | $285.00 | $265.00 | $275.00 | 78,163 |
| 7/29/2026 | $295.00 | $295.00 | $260.00 | $270.00 | 86,825 |
| 7/28/2026 | $318.73 | $320.00 | $286.77 | $289.00 | 42,755 |
| 7/27/2026 | $312.20 | $330.00 | $312.20 | $322.50 | 35,172 |
| 7/24/2026 | $309.94 | $316.70 | $308.00 | $312.50 | 3,729 |
| 7/23/2026 | $314.79 | $324.48 | $295.00 | $307.50 | 50,093 |
| 7/22/2026 | $333.45 | $350.00 | $315.15 | $322.50 | 49,651 |
| 7/21/2026 | $318.75 | $331.68 | $300.00 | $322.50 | 21,716 |
| 7/20/2026 | $304.48 | $319.00 | $285.00 | $304.50 | 57,341 |
| 7/17/2026 | $314.00 | $324.00 | $299.50 | $299.50 | 93,186 |
| 7/16/2026 | $265.68 | $320.00 | $260.00 | $307.00 | 159,097 |
| 7/15/2026 | $270.00 | $270.00 | $251.00 | $263.50 | 15,295 |
| 7/14/2026 | $268.00 | $270.00 | $251.06 | $260.50 | 21,688 |
| 7/13/2026 | $252.90 | $266.00 | $241.00 | $266.00 | 92,895 |
| 7/10/2026 | $245.00 | $253.35 | $233.00 | $249.50 | 46,528 |
| 7/9/2026 | $241.68 | $245.00 | $234.00 | $240.00 | 87,258 |
| 7/8/2026 | $227.10 | $245.00 | $215.00 | $241.00 | 51,563 |
| 7/7/2026 | $251.56 | $260.00 | $225.18 | $230.00 | 23,419 |
| 7/6/2026 | $243.50 | $260.00 | $230.00 | $245.50 | 76,403 |
| 7/3/2026 | $216.50 | $245.00 | $205.00 | $238.50 | 159,937 |
| 7/2/2026 | $219.00 | $219.00 | $205.00 | $212.00 | 2,748 |
| 7/1/2026 | $220.00 | $229.00 | $183.60 | $216.00 | 241,276 |
| 6/30/2026 | $240.50 | $244.00 | $215.00 | $224.50 | 52,992 |
| 6/29/2026 | $230.28 | $244.00 | $230.00 | $237.00 | 16,772 |
| 6/26/2026 | $245.34 | $249.00 | $233.00 | $237.00 | 8,276 |
| 6/25/2026 | $249.00 | $258.81 | $240.00 | $249.50 | 20,537 |
| 6/24/2026 | $255.00 | $271.00 | $241.00 | $245.00 | 42,123 |
| 6/23/2026 | $271.00 | $271.00 | $255.55 | $258.50 | 9,946 |
| 6/22/2026 | $277.22 | $277.22 | $265.00 | $268.00 | 19,589 |
| 6/19/2026 | $272.00 | $272.00 | $265.00 | $268.00 | 3,929 |
| 6/18/2026 | $271.34 | $279.00 | $265.09 | $269.50 | 16,270 |
| 6/17/2026 | $284.00 | $286.80 | $266.00 | $284.00 | 44,732 |
| 6/16/2026 | $300.13 | $310.00 | $251.00 | $272.50 | 162,290 |
| 6/15/2026 | $293.72 | $310.00 | $290.00 | $300.50 | 95,594 |
| 6/12/2026 | $233.50 | $330.00 | $233.50 | $289.00 | 239,538 |
| 6/11/2026 | $224.11 | $232.25 | $221.00 | $226.00 | 14,447 |
| 6/10/2026 | $226.00 | $239.00 | $215.57 | $230.00 | 55,711 |
| 6/9/2026 | $236.00 | $240.00 | $217.00 | $225.00 | 60,328 |
| 6/8/2026 | $238.10 | $249.00 | $235.00 | $242.00 | 5,134 |
| 6/5/2026 | $241.24 | $259.00 | $230.00 | $242.00 | 59,368 |
| 6/4/2026 | $256.58 | $260.00 | $242.33 | $254.50 | 6,446 |
| 6/3/2026 | $240.33 | $260.00 | $230.00 | $253.50 | 59,017 |
| 6/2/2026 | $232.18 | $249.00 | $230.00 | $239.50 | 7,985 |
| 6/1/2026 | $266.00 | $266.00 | $226.00 | $243.00 | 125,823 |
| 5/29/2026 | $276.00 | $289.00 | $248.50 | $248.50 | 84,408 |
| 5/28/2026 | $300.00 | $309.00 | $261.00 | $273.00 | 191,016 |
| 5/27/2026 | $312.70 | $321.30 | $310.00 | $311.50 | 13,536 |
| 5/26/2026 | $329.95 | $330.00 | $310.00 | $320.50 | 23,782 |
| 5/22/2026 | $323.00 | $337.40 | $321.50 | $329.50 | 51,037 |
| 5/21/2026 | $309.56 | $323.40 | $304.95 | $320.00 | 29,701 |
| 5/20/2026 | $310.00 | $329.00 | $310.00 | $319.50 | 11,141 |
| 5/19/2026 | $312.00 | $320.00 | $310.00 | $319.50 | 15,032 |
| 5/18/2026 | $321.65 | $321.65 | $310.00 | $315.50 | 5,444 |
| 5/15/2026 | $315.00 | $327.00 | $315.00 | $327.00 | 1,518 |