ALPA4.SAALPA4.SA
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $12.99 | $13.16 | $12.83 | $12.96 | 1.60M |
| 1/13/2026 | $13.15 | $13.15 | $12.78 | $12.88 | 2.21M |
| 1/12/2026 | $12.90 | $13.30 | $12.84 | $13.17 | 2.56M |
| 1/9/2026 | $12.81 | $12.95 | $12.61 | $12.87 | 1.59M |
| 1/8/2026 | $12.29 | $12.87 | $12.21 | $12.75 | 2.76M |
| 1/7/2026 | $12.36 | $12.41 | $12.14 | $12.29 | 11.19M |
| 1/6/2026 | $12.48 | $12.54 | $12.23 | $12.47 | 2.65M |
| 1/5/2026 | $11.83 | $12.52 | $11.68 | $12.48 | 2.99M |
| 1/2/2026 | $11.97 | $12.00 | $11.64 | $11.73 | 9.90M |
| 12/30/2025 | $11.76 | $12.00 | $11.69 | $11.94 | 1.60M |
| 12/29/2025 | $11.86 | $11.86 | $11.65 | $11.73 | 1.28M |
| 12/26/2025 | $11.90 | $11.90 | $11.72 | $11.79 | 1.10M |
| 12/23/2025 | $11.57 | $11.95 | $11.51 | $11.90 | 2.74M |
| 12/22/2025 | $11.36 | $11.50 | $11.26 | $11.44 | 4.87M |
| 12/19/2025 | $11.75 | $11.85 | $11.54 | $11.72 | 3.45M |
| 12/18/2025 | $11.89 | $11.93 | $11.70 | $11.78 | 1.75M |
| 12/17/2025 | $11.84 | $11.98 | $11.38 | $11.81 | 6.45M |
| 12/16/2025 | $12.15 | $12.28 | $11.84 | $12.23 | 3.79M |
| 12/15/2025 | $12.29 | $12.29 | $12.03 | $12.14 | 3.25M |
| 12/12/2025 | $12.00 | $12.15 | $11.78 | $12.15 | 2.04M |
| 12/11/2025 | $11.49 | $12.00 | $11.42 | $11.93 | 2.10M |
| 12/10/2025 | $11.39 | $11.57 | $11.27 | $11.49 | 1.20M |
| 12/9/2025 | $11.32 | $11.45 | $11.12 | $11.42 | 1.64M |
| 12/8/2025 | $11.21 | $11.58 | $11.19 | $11.44 | 1.66M |
| 12/5/2025 | $11.84 | $11.90 | $10.99 | $11.12 | 2.62M |
| 12/4/2025 | $11.43 | $11.90 | $11.38 | $11.85 | 2.07M |
| 12/3/2025 | $11.58 | $11.62 | $11.25 | $11.32 | 1.30M |
| 12/2/2025 | $11.32 | $11.40 | $11.23 | $11.35 | 1.88M |
| 12/1/2025 | $11.35 | $11.44 | $11.25 | $11.30 | 1.58M |
| 11/28/2025 | $11.52 | $11.70 | $11.32 | $11.37 | 1.92M |
| 11/27/2025 | $11.33 | $11.60 | $11.30 | $11.58 | 1.43M |
| 11/26/2025 | $11.22 | $11.45 | $11.13 | $11.33 | 1.69M |
| 11/25/2025 | $11.33 | $11.38 | $11.06 | $11.17 | 993,800 |
| 11/24/2025 | $10.93 | $11.48 | $10.90 | $11.30 | 2.54M |
| 11/21/2025 | $10.95 | $11.02 | $10.87 | $10.91 | 1.63M |
| 11/19/2025 | $11.04 | $11.16 | $10.92 | $11.02 | 1.38M |
| 11/18/2025 | $12.09 | $12.39 | $12.01 | $12.24 | 2.79M |
| 11/17/2025 | $12.27 | $12.32 | $12.02 | $12.16 | 1.83M |
| 11/14/2025 | $12.14 | $12.32 | $11.95 | $12.31 | 1.88M |
| 11/13/2025 | $12.00 | $12.14 | $11.94 | $12.14 | 1.19M |
| 11/12/2025 | $11.99 | $12.13 | $11.81 | $12.07 | 2.03M |
| 11/11/2025 | $12.00 | $12.24 | $11.88 | $11.92 | 1.82M |
| 11/10/2025 | $11.55 | $12.00 | $11.55 | $11.99 | 3.49M |
| 11/7/2025 | $11.22 | $11.67 | $11.09 | $11.66 | 5.72M |
| 11/6/2025 | $10.58 | $10.63 | $10.37 | $10.51 | 1.74M |
| 11/5/2025 | $10.50 | $10.65 | $10.43 | $10.58 | 1.66M |
| 11/4/2025 | $10.15 | $10.57 | $10.09 | $10.55 | 1.55M |
| 11/3/2025 | $10.60 | $10.65 | $10.12 | $10.18 | 2.19M |
| 10/31/2025 | $10.58 | $10.69 | $10.52 | $10.58 | 1.31M |
| 10/30/2025 | $10.52 | $10.61 | $10.42 | $10.58 | 1.59M |
| 10/29/2025 | $10.64 | $10.68 | $10.52 | $10.59 | 2.19M |
| 10/28/2025 | $10.64 | $10.65 | $10.43 | $10.61 | 2.05M |
| 10/27/2025 | $10.65 | $10.73 | $10.55 | $10.66 | 1.06M |
| 10/24/2025 | $10.56 | $10.68 | $10.44 | $10.58 | 1.40M |
| 10/23/2025 | $10.33 | $10.56 | $10.29 | $10.56 | 1.53M |
| 10/22/2025 | $10.31 | $10.39 | $10.21 | $10.33 | 1.10M |
| 10/21/2025 | $10.14 | $10.40 | $9.96 | $10.31 | 4.38M |
| 10/20/2025 | $9.89 | $10.14 | $9.83 | $10.12 | 1.62M |
| 10/17/2025 | $9.66 | $9.86 | $9.50 | $9.86 | 1.26M |