ALSL.BO(ALSL.BO)
ALSL.BO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/11/2026 | $62.29 | $64.40 | $59.49 | $63.46 | 20,801 |
| 8/10/2026 | $64.70 | $64.70 | $60.05 | $60.45 | 81,820 |
| 8/7/2026 | $65.51 | $66.25 | $63.02 | $63.70 | 10,169 |
| 8/6/2026 | $68.30 | $68.31 | $63.13 | $64.11 | 30,002 |
| 8/5/2026 | $62.41 | $70.00 | $61.00 | $69.00 | 34,596 |
| 8/4/2026 | $64.45 | $64.59 | $62.52 | $62.60 | 9,986 |
| 8/3/2026 | $64.99 | $65.01 | $63.00 | $63.85 | 7,496 |
| 7/31/2026 | $66.40 | $66.40 | $64.02 | $64.17 | 16,091 |
| 7/30/2026 | $67.54 | $67.59 | $64.60 | $65.61 | 7,663 |
| 7/29/2026 | $66.99 | $67.79 | $65.50 | $66.99 | 3,830 |
| 7/28/2026 | $65.50 | $67.80 | $64.20 | $66.68 | 14,095 |
| 7/27/2026 | $67.25 | $68.00 | $64.12 | $64.70 | 14,415 |
| 7/24/2026 | $66.10 | $66.55 | $64.45 | $66.47 | 6,040 |
| 7/23/2026 | $66.70 | $67.49 | $65.05 | $66.50 | 6,145 |
| 7/22/2026 | $67.00 | $67.60 | $65.18 | $65.40 | 3,897 |
| 7/21/2026 | $67.55 | $69.80 | $66.06 | $67.01 | 6,478 |
| 7/20/2026 | $69.64 | $69.65 | $66.49 | $69.20 | 7,134 |
| 7/17/2026 | $67.99 | $70.00 | $66.50 | $67.47 | 19,678 |
| 7/16/2026 | $67.40 | $69.00 | $63.50 | $67.50 | 26,144 |
| 7/15/2026 | $67.05 | $68.00 | $65.20 | $66.50 | 4,676 |
| 7/14/2026 | $67.00 | $67.98 | $66.15 | $67.96 | 3,292 |
| 7/13/2026 | $65.20 | $67.50 | $65.20 | $67.50 | 4,602 |
| 7/10/2026 | $67.41 | $67.99 | $65.20 | $65.20 | 2,807 |
| 7/9/2026 | $66.99 | $67.75 | $66.00 | $67.00 | 3,802 |
| 7/8/2026 | $68.65 | $68.65 | $65.10 | $66.80 | 3,210 |
| 7/7/2026 | $69.00 | $69.00 | $67.00 | $68.80 | 7,296 |
| 7/6/2026 | $69.20 | $69.58 | $67.09 | $68.88 | 5,419 |
| 7/3/2026 | $68.95 | $68.95 | $66.15 | $68.45 | 8,530 |
| 7/2/2026 | $70.00 | $71.80 | $66.01 | $68.40 | 28,830 |
| 7/1/2026 | $66.52 | $70.80 | $62.85 | $70.80 | 34,786 |
| 6/30/2026 | $68.80 | $68.99 | $64.52 | $64.52 | 12,527 |
| 6/29/2026 | $69.69 | $70.48 | $66.70 | $67.50 | 5,004 |
| 6/25/2026 | $69.29 | $69.29 | $68.60 | $68.60 | 1,120 |
| 6/24/2026 | $69.30 | $69.44 | $67.65 | $69.09 | 3,732 |
| 6/23/2026 | $68.00 | $69.54 | $66.22 | $68.20 | 6,719 |
| 6/22/2026 | $69.89 | $70.90 | $66.60 | $68.11 | 17,554 |
| 6/19/2026 | $71.48 | $71.49 | $68.00 | $68.25 | 36,163 |
| 6/18/2026 | $74.00 | $74.79 | $69.00 | $70.10 | 49,984 |
| 6/17/2026 | $73.99 | $76.01 | $72.50 | $73.01 | 27,398 |
| 6/16/2026 | $74.80 | $77.25 | $72.15 | $74.40 | 371,689 |
| 6/15/2026 | $71.25 | $75.90 | $69.36 | $74.75 | 274,742 |
| 6/12/2026 | $70.54 | $71.00 | $67.52 | $70.20 | 120,705 |
| 6/11/2026 | $69.12 | $71.24 | $67.51 | $69.76 | 7,652 |
| 6/10/2026 | $69.00 | $69.70 | $67.14 | $69.11 | 14,406 |
| 6/9/2026 | $74.60 | $74.60 | $66.65 | $67.84 | 196,515 |
| 6/8/2026 | $69.79 | $75.00 | $67.51 | $75.00 | 28,665 |
| 6/5/2026 | $71.86 | $71.93 | $68.10 | $69.00 | 9,256 |
| 6/4/2026 | $68.61 | $69.95 | $68.00 | $69.33 | 12,469 |
| 6/3/2026 | $73.19 | $73.27 | $67.99 | $68.20 | 56,405 |
| 6/2/2026 | $69.01 | $73.40 | $68.00 | $72.03 | 43,891 |
| 6/1/2026 | $73.85 | $73.85 | $67.25 | $71.00 | 100,734 |
| 5/29/2026 | $73.57 | $74.00 | $68.99 | $72.75 | 13,932 |
| 5/27/2026 | $68.89 | $76.00 | $65.20 | $73.35 | 128,598 |
| 5/26/2026 | $68.39 | $68.76 | $62.17 | $68.00 | 19,411 |
| 5/25/2026 | $69.69 | $69.70 | $64.11 | $66.00 | 16,802 |
| 5/22/2026 | $71.00 | $71.00 | $66.51 | $67.44 | 261,196 |
| 5/21/2026 | $68.90 | $71.71 | $68.50 | $68.75 | 3,276 |
| 5/20/2026 | $68.75 | $71.45 | $67.81 | $70.00 | 9,576 |
| 5/19/2026 | $71.88 | $71.95 | $67.53 | $70.75 | 4,699 |
| 5/18/2026 | $69.66 | $72.55 | $63.35 | $67.86 | 13,216 |
| 5/15/2026 | $73.65 | $73.65 | $67.75 | $69.00 | 19,341 |
| 5/14/2026 | $72.18 | $73.00 | $70.01 | $72.75 | 6,913 |
| 5/13/2026 | $74.79 | $74.85 | $69.62 | $71.63 | 13,050 |