Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
ALAI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Oct 25 2024 | 24.1555 | 0.22 | 0.91% | 24.29 | 24.30 | 24.1555 | 316 |
| Oct 24 2024 | 23.9386 | 0.05 | 0.20% | 24.06 | 24.92 | 23.91 | 800 |
| Oct 23 2024 | 23.89 | -0.38 | -1.55% | 24.19 | 24.19 | 23.83 | 2,183 |
| Oct 22 2024 | 24.2672 | 0.07 | 0.27% | 24.04 | 24.32 | 24.04 | 9,613 |
| Oct 21 2024 | 24.2016 | 0.15 | 0.64% | 23.89 | 24.2016 | 23.89 | 443 |
| Oct 18 2024 | 24.0476 | 0.16 | 0.68% | 24.09 | 24.09 | 24.0476 | 867 |
| Oct 17 2024 | 23.8856 | 0.15 | 0.62% | 24.13 | 24.13 | 23.8856 | 1,392 |
| Oct 16 2024 | 23.7384 | 0.10 | 0.44% | 23.74 | 23.7475 | 23.6213 | 6,256 |
| Oct 15 2024 | 23.6352 | -0.39 | -1.64% | 24.05 | 24.05 | 23.5866 | 2,004 |
| Oct 14 2024 | 24.0283 | 0.16 | 0.67% | 24.02 | 24.15 | 24.02 | 750 |
| Oct 11 2024 | 23.8682 | 0.10 | 0.41% | 23.8682 | 23.8682 | 23.8682 | 54 |
| Oct 10 2024 | 23.771 | 0.01 | 0.03% | 23.771 | 23.771 | 23.771 | 4 |
| Oct 09 2024 | 23.7628 | 0.13 | 0.53% | 23.72 | 23.7628 | 23.65 | 250 |
| Oct 08 2024 | 23.6367 | 0.40 | 1.71% | 23.46 | 23.6367 | 23.46 | 135 |
| Oct 07 2024 | 23.24 | -0.24 | -1.03% | 23.45 | 23.45 | 23.24 | 15,967 |
| Oct 04 2024 | 23.4826 | 0.38 | 1.65% | 23.4826 | 23.4826 | 23.4826 | 22 |
| Oct 03 2024 | 23.1023 | 0.10 | 0.44% | 22.89 | 23.1023 | 22.89 | 720 |
| Oct 02 2024 | 23.0009 | 0.06 | 0.26% | 22.93 | 23.01 | 22.93 | 1,145 |
| Oct 01 2024 | 22.9418 | -0.31 | -1.32% | 23.19 | 23.19 | 22.86 | 264 |
| Sep 30 2024 | 23.2493 | 0.11 | 0.47% | 23.11 | 23.25 | 23.03 | 1,629 |
| Sep 27 2024 | 23.14 | -0.24 | -1.02% | 23.45 | 23.45 | 23.14 | 6,084 |
| Sep 26 2024 | 23.3796 | 0.04 | 0.17% | 23.74 | 23.74 | 23.33 | 7,666 |
| Sep 25 2024 | 23.34 | 0.12 | 0.52% | 23.29 | 23.385 | 23.285 | 16,566 |
| Sep 24 2024 | 23.22 | 0.20 | 0.87% | 22.96 | 23.22 | 22.96 | 852 |
| Sep 23 2024 | 23.02 | 0.09 | 0.39% | 23.00 | 23.04 | 22.97 | 12,106 |
| Sep 20 2024 | 22.93 | 0.11 | 0.48% | 22.80 | 23.00 | 22.80 | 7,853 |
| Sep 19 2024 | 22.82 | 0.62 | 2.79% | 22.72 | 22.89 | 22.72 | 4,228 |
| Sep 18 2024 | 22.20 | -0.08 | -0.37% | 22.36 | 22.51 | 22.20 | 46,287 |
| Sep 17 2024 | 22.2822 | 0.09 | 0.40% | 22.41 | 22.41 | 22.2822 | 69 |
| Sep 16 2024 | 22.1944 | -0.08 | -0.34% | 22.13 | 22.1944 | 22.11 | 2,286 |
| Sep 13 2024 | 22.27 | 0.17 | 0.76% | 22.31 | 22.31 | 22.213 | 9,759 |
| Sep 12 2024 | 22.1015 | 0.33 | 1.53% | 22.1099 | 22.135 | 22.1015 | 1,331 |
| Sep 11 2024 | 21.7681 | 0.74 | 3.53% | 21.56 | 21.7681 | 21.56 | 80 |
| Sep 10 2024 | 21.0262 | 0.27 | 1.31% | 20.88 | 21.03 | 20.71 | 6,667 |
| Sep 09 2024 | 20.7547 | 0.29 | 1.44% | 20.7218 | 20.7547 | 20.63 | 1,679 |
| Sep 06 2024 | 20.46 | -0.58 | -2.77% | 20.82 | 20.82 | 20.41 | 9,148 |
| Sep 05 2024 | 21.0438 | 0.06 | 0.31% | 20.95 | 21.18 | 20.95 | 140 |
| Sep 04 2024 | 20.9791 | -0.04 | -0.21% | 20.90 | 20.98 | 20.90 | 488 |
| Sep 03 2024 | 21.0235 | -0.85 | -3.87% | 21.79 | 21.79 | 21.0235 | 16 |
| Aug 30 2024 | 21.87 | 0.29 | 1.33% | 21.69 | 21.87 | 21.69 | 3,061 |
| Aug 29 2024 | 21.5827 | -0.05 | -0.22% | 21.85 | 21.88 | 21.58 | 1,819 |
| Aug 28 2024 | 21.6311 | -0.22 | -1.01% | 21.86 | 21.86 | 21.49 | 235 |
| Aug 27 2024 | 21.8519 | 0.08 | 0.35% | 21.87 | 21.87 | 21.8519 | 2 |
| Aug 26 2024 | 21.7751 | -0.26 | -1.20% | 22.07 | 22.07 | 21.76 | 858 |
| Aug 23 2024 | 22.0385 | 0.32 | 1.47% | 22.02 | 22.07 | 21.98 | 1,265 |
| Aug 22 2024 | 21.7195 | -0.38 | -1.72% | 22.27 | 22.27 | 21.7195 | 2,761 |
| Aug 21 2024 | 22.0989 | 0.17 | 0.75% | 22.03 | 22.0989 | 22.0222 | 1,564 |
| Aug 20 2024 | 21.9334 | -0.05 | -0.21% | 21.9242 | 21.96 | 21.9242 | 225 |
| Aug 19 2024 | 21.98 | 0.21 | 0.96% | 21.77 | 21.98 | 21.6724 | 2,523 |
| Aug 16 2024 | 21.77 | 0.01 | 0.05% | 21.71 | 21.77 | 21.71 | 1,593 |
| Aug 15 2024 | 21.76 | 0.51 | 2.40% | 21.64 | 21.76 | 21.64 | 2,945 |
| Aug 14 2024 | 21.25 | 0.19 | 0.89% | 21.20 | 21.30 | 21.03 | 16,556 |
| Aug 13 2024 | 21.0629 | 0.56 | 2.71% | 20.79 | 21.0629 | 20.79 | 1,605 |
| Aug 12 2024 | 20.5071 | 0.08 | 0.37% | 20.54 | 20.58 | 20.5071 | 9 |
| Aug 09 2024 | 20.4307 | 0.16 | 0.79% | 20.29 | 20.46 | 20.29 | 818 |
| Aug 08 2024 | 20.27 | 0.68 | 3.47% | 19.97 | 20.27 | 19.97 | 466 |
| Aug 07 2024 | 19.5904 | -0.22 | -1.10% | 20.14 | 20.14 | 19.59 | 256 |
| Aug 06 2024 | 19.8085 | 0.36 | 1.84% | 19.75 | 20.08 | 19.75 | 9,830 |
| Aug 05 2024 | 19.4502 | -0.69 | -3.42% | 18.73 | 19.67 | 18.73 | 3,615 |
| Aug 02 2024 | 20.1394 | -0.60 | -2.91% | 20.09 | 20.235 | 19.8835 | 3,665 |
| Aug 01 2024 | 20.7424 | -0.50 | -2.34% | 21.35 | 21.52 | 20.71 | 4,297 |
| Jul 31 2024 | 21.2395 | 0.68 | 3.31% | 21.095 | 21.28 | 21.095 | 2,937 |
| Jul 30 2024 | 20.5596 | -0.40 | -1.89% | 20.90 | 20.90 | 20.54 | 6,506 |
