ALRT.L(ALRT.L)
ALRT.L
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/11/2026 | $1.03 | $1.10 | $1.02 | $1.05 | 11.01M |
| 8/10/2026 | $1.08 | $1.12 | $1.00 | $1.08 | 8.12M |
| 8/7/2026 | $1.08 | $1.12 | $1.05 | $1.08 | 6.94M |
| 8/6/2026 | $1.05 | $1.10 | $1.00 | $1.08 | 9.61M |
| 8/5/2026 | $1.05 | $1.10 | $1.00 | $1.05 | 19.23M |
| 8/4/2026 | $1.08 | $1.10 | $1.00 | $1.06 | 58.96M |
| 8/3/2026 | $1.04 | $1.10 | $1.00 | $1.08 | 17.41M |
| 7/31/2026 | $1.10 | $1.15 | $1.00 | $1.08 | 15.13M |
| 7/30/2026 | $1.10 | $1.15 | $1.00 | $1.09 | 19.98M |
| 7/29/2026 | $1.10 | $1.15 | $1.05 | $1.12 | 15.02M |
| 7/28/2026 | $1.15 | $1.20 | $1.05 | $1.17 | 22.19M |
| 7/27/2026 | $1.10 | $1.20 | $1.05 | $1.18 | 16.22M |
| 7/24/2026 | $1.10 | $1.15 | $1.05 | $1.12 | 16.46M |
| 7/23/2026 | $1.10 | $1.20 | $1.05 | $1.08 | 17.44M |
| 7/22/2026 | $1.15 | $1.20 | $1.10 | $1.10 | 4.08M |
| 7/21/2026 | $1.13 | $1.20 | $1.10 | $1.10 | 17.16M |
| 7/20/2026 | $1.15 | $1.20 | $1.05 | $1.07 | 9.60M |
| 7/17/2026 | $1.15 | $1.20 | $1.10 | $1.15 | 10.59M |
| 7/16/2026 | $1.18 | $1.20 | $1.10 | $1.20 | 10.33M |
| 7/15/2026 | $1.18 | $1.20 | $1.15 | $1.18 | 5.45M |
| 7/14/2026 | $1.20 | $1.25 | $1.10 | $1.19 | 8.85M |
| 7/13/2026 | $1.13 | $1.25 | $1.10 | $1.22 | 15.38M |
| 7/10/2026 | $1.10 | $1.15 | $1.05 | $1.13 | 8.55M |
| 7/9/2026 | $1.13 | $1.20 | $1.05 | $1.18 | 14.79M |
| 7/8/2026 | $1.15 | $1.20 | $1.05 | $1.14 | 71.77M |
| 7/7/2026 | $1.23 | $1.25 | $1.10 | $1.15 | 23.95M |
| 7/6/2026 | $1.25 | $1.30 | $1.20 | $1.23 | 18.83M |
| 7/3/2026 | $1.20 | $1.35 | $1.15 | $1.26 | 34.81M |
| 7/2/2026 | $1.25 | $1.30 | $1.15 | $1.26 | 27.29M |
| 7/1/2026 | $1.24 | $1.35 | $1.20 | $1.25 | 17.60M |
| 6/30/2026 | $1.16 | $1.35 | $1.10 | $1.29 | 93.03M |
| 6/29/2026 | $1.15 | $1.22 | $1.10 | $1.10 | 20.04M |
| 6/26/2026 | $1.05 | $1.20 | $1.00 | $1.17 | 79.87M |
| 6/25/2026 | $1.18 | $1.25 | $1.10 | $1.22 | 23.67M |
| 6/24/2026 | $1.20 | $1.33 | $1.15 | $1.33 | 9.78M |
| 6/23/2026 | $1.33 | $1.40 | $1.15 | $1.22 | 20.07M |
| 6/22/2026 | $1.43 | $1.53 | $1.30 | $1.35 | 18.56M |
| 6/19/2026 | $1.50 | $1.55 | $1.35 | $1.48 | 20.53M |
| 6/18/2026 | $1.65 | $1.70 | $1.45 | $1.56 | 17.17M |
| 6/17/2026 | $1.65 | $1.75 | $1.50 | $1.70 | 31.05M |
| 6/16/2026 | $1.65 | $1.73 | $1.50 | $1.73 | 19.66M |
| 6/15/2026 | $1.54 | $1.85 | $1.48 | $1.55 | 56.39M |
| 6/12/2026 | $1.46 | $1.55 | $1.45 | $1.53 | 17.01M |
| 6/11/2026 | $1.44 | $1.55 | $1.40 | $1.46 | 52.54M |
| 6/10/2026 | $1.25 | $1.45 | $1.20 | $1.40 | 57.46M |
| 6/9/2026 | $1.25 | $1.32 | $1.20 | $1.26 | 22.98M |
| 6/8/2026 | $1.21 | $1.35 | $1.20 | $1.28 | 24.63M |
| 6/5/2026 | $1.14 | $1.40 | $1.10 | $1.25 | 117.50M |
| 6/4/2026 | $1.08 | $1.15 | $1.00 | $1.05 | 13.26M |
| 6/3/2026 | $1.05 | $1.10 | $1.00 | $1.05 | 7.16M |
| 6/2/2026 | $1.10 | $1.16 | $1.00 | $1.12 | 24.36M |
| 6/1/2026 | $1.19 | $1.25 | $1.05 | $1.10 | 48.69M |
| 5/29/2026 | $1.10 | $1.20 | $1.06 | $1.15 | 14.35M |
| 5/28/2026 | $1.19 | $1.20 | $1.05 | $1.17 | 23.90M |
| 5/27/2026 | $1.09 | $1.20 | $1.05 | $1.14 | 13.39M |
| 5/26/2026 | $1.07 | $1.20 | $1.05 | $1.13 | 7.63M |
| 5/22/2026 | $1.10 | $1.17 | $1.05 | $1.17 | 8.41M |
| 5/21/2026 | $1.10 | $1.15 | $1.05 | $1.10 | 3.47M |
| 5/20/2026 | $1.20 | $1.20 | $1.05 | $1.10 | 3.38M |
| 5/19/2026 | $1.10 | $1.20 | $0.95 | $1.13 | 7.11M |
| 5/18/2026 | $1.10 | $1.15 | $1.05 | $1.10 | 9.51M |
| 5/15/2026 | $1.10 | $1.15 | $1.05 | $1.10 | 8.35M |
| 5/14/2026 | $1.10 | $1.20 | $1.00 | $1.12 | 23.20M |
| 5/13/2026 | $0.98 | $1.10 | $0.95 | $1.10 | 30.58M |