ALKOSIGN.BO(ALKOSIGN.BO)
ALKOSIGN.BO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/5/2026 | $53.00 | $62.00 | $53.00 | $59.92 | 9,000 |
| 8/4/2026 | $65.00 | $65.00 | $65.00 | $65.00 | - |
| 8/3/2026 | $65.00 | $65.00 | $65.00 | $65.00 | - |
| 7/31/2026 | $59.12 | $65.00 | $59.12 | $65.00 | 2,250 |
| 7/30/2026 | $64.35 | $64.35 | $64.35 | $64.35 | - |
| 7/29/2026 | $61.25 | $66.00 | $61.25 | $66.00 | 7,875 |
| 7/28/2026 | $62.00 | $62.00 | $61.00 | $61.00 | 9,000 |
| 7/27/2026 | $66.00 | $66.00 | $66.00 | $66.00 | - |
| 7/24/2026 | $66.00 | $66.00 | $66.00 | $66.00 | - |
| 7/23/2026 | $60.00 | $68.00 | $60.00 | $68.00 | 4,500 |
| 7/22/2026 | $65.00 | $65.00 | $65.00 | $65.00 | - |
| 7/21/2026 | $65.00 | $65.00 | $65.00 | $65.00 | - |
| 7/20/2026 | $66.01 | $66.01 | $65.00 | $65.00 | 37,125 |
| 7/17/2026 | $66.00 | $66.00 | $66.00 | $66.00 | 56,250 |
| 7/16/2026 | $66.00 | $66.00 | $66.00 | $66.00 | 51,750 |
| 7/15/2026 | $66.00 | $69.00 | $66.00 | $69.00 | 23,625 |
| 7/14/2026 | $62.53 | $66.00 | $62.52 | $66.00 | 25,875 |
| 7/13/2026 | $65.99 | $66.00 | $65.99 | $66.00 | 24,750 |
| 7/10/2026 | $60.00 | $66.00 | $60.00 | $66.00 | 27,000 |
| 7/9/2026 | $60.00 | $66.00 | $60.00 | $66.00 | 34,875 |
| 7/8/2026 | $63.00 | $63.00 | $63.00 | $63.00 | - |
| 7/7/2026 | $63.00 | $63.00 | $63.00 | $63.00 | - |
| 7/6/2026 | $60.00 | $65.41 | $60.00 | $63.00 | 57,375 |
| 7/3/2026 | $54.51 | $54.51 | $54.51 | $54.51 | 1,125 |
| 7/2/2026 | $68.00 | $68.00 | $58.00 | $58.00 | 2,250 |
| 7/1/2026 | $60.00 | $60.00 | $60.00 | $60.00 | - |
| 6/30/2026 | $58.45 | $60.00 | $58.45 | $60.00 | 22,500 |
| 6/29/2026 | $54.50 | $54.50 | $54.50 | $54.50 | - |
| 6/25/2026 | $54.50 | $54.50 | $50.30 | $54.50 | 6,750 |
| 6/24/2026 | $54.00 | $54.55 | $50.65 | $54.50 | 9,000 |
| 6/23/2026 | $54.00 | $54.00 | $54.00 | $54.00 | - |
| 6/22/2026 | $54.00 | $54.00 | $54.00 | $54.00 | - |
| 6/19/2026 | $53.01 | $54.00 | $53.00 | $54.00 | 4,500 |
| 6/18/2026 | $55.01 | $55.26 | $55.01 | $55.26 | 4,500 |
| 6/17/2026 | $55.86 | $55.86 | $55.86 | $55.86 | 2,250 |
| 6/16/2026 | $55.86 | $55.86 | $55.86 | $55.86 | - |
| 6/15/2026 | $57.10 | $57.10 | $55.86 | $55.86 | 9,000 |
| 6/12/2026 | $57.00 | $57.00 | $57.00 | $57.00 | 1,125 |
| 6/11/2026 | $60.79 | $61.50 | $50.07 | $58.00 | 7,875 |
| 6/10/2026 | $61.30 | $61.30 | $61.30 | $61.30 | 1,125 |
| 6/9/2026 | $56.15 | $56.15 | $56.14 | $56.14 | 2,250 |
| 6/8/2026 | $56.02 | $56.02 | $56.02 | $56.02 | 1,125 |
| 6/5/2026 | $71.98 | $71.98 | $60.25 | $60.55 | 7,875 |
| 6/4/2026 | $59.50 | $65.00 | $58.02 | $64.49 | 20,250 |
| 6/3/2026 | $56.00 | $67.00 | $56.00 | $67.00 | 23,625 |
| 6/2/2026 | $60.00 | $64.00 | $60.00 | $64.00 | 19,125 |
| 6/1/2026 | $50.59 | $58.50 | $50.59 | $57.45 | 3,375 |
| 5/29/2026 | $56.00 | $56.00 | $51.30 | $51.30 | 3,375 |
| 5/27/2026 | $56.00 | $56.00 | $56.00 | $56.00 | 2,250 |
| 5/26/2026 | $56.75 | $56.75 | $56.75 | $56.75 | - |
| 5/25/2026 | $56.75 | $56.75 | $56.75 | $56.75 | 2,250 |
| 5/22/2026 | $56.75 | $56.75 | $56.75 | $56.75 | 2,250 |
| 5/21/2026 | $56.75 | $56.75 | $56.75 | $56.75 | 1,125 |
| 5/20/2026 | $56.75 | $56.75 | $56.75 | $56.75 | 6,750 |
| 5/19/2026 | $56.75 | $56.75 | $56.75 | $56.75 | - |
| 5/18/2026 | $57.43 | $60.00 | $56.75 | $56.75 | 16,875 |
| 5/15/2026 | $64.00 | $64.00 | $64.00 | $64.00 | - |
| 5/14/2026 | $64.00 | $64.00 | $64.00 | $64.00 | 1,125 |
| 5/13/2026 | $64.20 | $64.20 | $64.20 | $64.20 | - |
| 5/12/2026 | $64.20 | $64.20 | $64.20 | $64.20 | - |
| 5/11/2026 | $64.20 | $64.20 | $64.20 | $64.20 | - |
| 5/8/2026 | $64.20 | $64.20 | $64.20 | $64.20 | - |
| 5/7/2026 | $60.92 | $68.00 | $60.92 | $64.20 | 7,875 |