Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
ALDAR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16 2024 | 3.14 | -0.04 | -1.26% | 3.18 | 3.18 | 3.14 | 211 |
| Jul 15 2024 | 3.18 | -0.06 | -1.85% | 3.24 | 3.24 | 3.18 | 126 |
| Jul 12 2024 | 3.24 | 0.10 | 3.18% | 3.14 | 3.24 | 3.14 | 701 |
| Jul 11 2024 | 3.14 | 0.00 | 0.00% | 3.14 | 3.14 | 3.14 | 1 |
| Jul 10 2024 | 3.14 | 0.00 | 0.00% | 3.14 | 3.14 | 3.14 | 1 |
| Jul 09 2024 | 3.14 | 0.00 | 0.00% | 3.14 | 3.14 | 3.14 | 15 |
| Jul 08 2024 | 3.14 | 0.00 | 0.00% | 3.14 | 3.14 | 3.14 | 1 |
| Jul 05 2024 | 3.14 | -0.02 | -0.63% | 3.16 | 3.16 | 3.07 | 770 |
| Jul 04 2024 | 3.16 | 0.00 | 0.00% | 3.16 | 3.16 | 3.16 | 91 |
| Jul 03 2024 | 3.16 | 0.00 | 0.00% | 3.16 | 3.16 | 3.16 | 4 |
| Jul 02 2024 | 3.16 | 0.00 | 0.00% | 3.16 | 3.16 | 3.16 | 9 |
| Jul 01 2024 | 3.16 | -0.12 | -3.66% | 3.28 | 3.28 | 3.16 | 2,318 |
| Jun 28 2024 | 3.28 | -0.01 | -0.30% | 3.29 | 3.29 | 3.28 | 61 |
| Jun 27 2024 | 3.29 | 0.01 | 0.30% | 3.28 | 3.29 | 3.28 | 46 |
| Jun 26 2024 | 3.28 | -0.01 | -0.30% | 3.30 | 3.30 | 3.28 | 46 |
| Jun 25 2024 | 3.29 | 0.00 | 0.00% | 3.29 | 3.30 | 3.29 | 155 |
| Jun 24 2024 | 3.29 | -0.03 | -0.90% | 3.32 | 3.32 | 3.29 | 142 |
| Jun 21 2024 | 3.32 | -0.01 | -0.30% | 3.33 | 3.38 | 3.31 | 638 |
| Jun 20 2024 | 3.33 | -0.06 | -1.77% | 3.39 | 3.39 | 3.33 | 194 |
| Jun 19 2024 | 3.39 | -0.01 | -0.29% | 3.40 | 3.40 | 3.39 | 51 |
| Jun 18 2024 | 3.40 | 0.03 | 0.89% | 3.37 | 3.40 | 3.37 | 51 |
| Jun 17 2024 | 3.37 | -0.03 | -0.88% | 3.40 | 3.40 | 3.37 | 503 |
| Jun 14 2024 | 3.40 | -0.07 | -2.02% | 3.47 | 3.47 | 3.40 | 309 |
| Jun 13 2024 | 3.47 | 0.03 | 0.87% | 3.44 | 3.47 | 3.41 | 231 |
| Jun 12 2024 | 3.44 | 0.00 | 0.00% | 3.44 | 3.44 | 3.44 | 1 |
| Jun 11 2024 | 3.44 | -0.01 | -0.29% | 3.44 | 3.44 | 3.44 | 117 |
| Jun 10 2024 | 3.45 | 0.00 | 0.00% | 3.45 | 3.45 | 3.45 | 0.00 |
| Jun 07 2024 | 3.45 | 0.00 | 0.00% | 3.45 | 3.45 | 3.45 | 1 |
| Jun 06 2024 | 3.45 | 0.00 | 0.00% | 3.45 | 3.45 | 3.45 | 1 |
| Jun 05 2024 | 3.45 | 0.00 | 0.00% | 3.45 | 3.45 | 3.45 | 1 |
| Jun 04 2024 | 3.45 | 0.00 | 0.00% | 3.45 | 3.45 | 3.45 | 5 |
| Jun 03 2024 | 3.45 | 0.00 | 0.00% | 3.45 | 3.45 | 3.45 | 8 |
| May 31 2024 | 3.45 | -0.02 | -0.58% | 3.47 | 3.47 | 3.45 | 172 |
| May 30 2024 | 3.47 | 0.01 | 0.29% | 3.46 | 3.47 | 3.46 | 99 |
| May 29 2024 | 3.46 | 0.00 | 0.00% | 3.46 | 3.46 | 3.44 | 141 |
| May 28 2024 | 3.46 | 0.01 | 0.29% | 3.45 | 3.46 | 3.45 | 13 |
| May 27 2024 | 3.45 | 0.14 | 4.23% | 3.31 | 3.45 | 3.31 | 1,031 |
| May 24 2024 | 3.31 | 0.00 | 0.00% | 3.31 | 3.31 | 3.31 | 61 |
| May 23 2024 | 3.31 | 0.00 | 0.00% | 3.31 | 3.31 | 3.31 | 1 |
| May 22 2024 | 3.31 | 0.01 | 0.30% | 3.31 | 3.31 | 3.31 | 15 |
| May 21 2024 | 3.30 | 0.00 | 0.00% | 3.31 | 3.31 | 3.30 | 26 |
| May 20 2024 | 3.30 | 0.01 | 0.30% | 3.29 | 3.31 | 3.29 | 191 |
| May 17 2024 | 3.29 | 0.01 | 0.30% | 3.29 | 3.29 | 3.29 | 119 |
| May 16 2024 | 3.28 | 0.01 | 0.31% | 3.28 | 3.29 | 3.28 | 241 |
| May 15 2024 | 3.27 | 0.00 | 0.00% | 3.27 | 3.28 | 3.27 | 23 |
| May 14 2024 | 3.27 | 0.00 | 0.00% | 3.27 | 3.27 | 3.27 | 0.00 |
| May 13 2024 | 3.27 | 0.00 | 0.00% | 3.27 | 3.27 | 3.27 | 1 |
| May 10 2024 | 3.27 | -0.05 | -1.51% | 3.32 | 3.32 | 3.27 | 376 |
| May 09 2024 | 3.32 | 0.00 | 0.00% | 3.32 | 3.32 | 3.32 | 17 |
| May 08 2024 | 3.32 | 0.07 | 2.15% | 3.25 | 3.37 | 3.25 | 1,925 |
| May 07 2024 | 3.25 | 0.36 | 12.46% | 2.89 | 3.25 | 2.89 | 3,062 |
| May 06 2024 | 2.89 | -0.01 | -0.34% | 2.90 | 2.93 | 2.87 | 223 |
| May 03 2024 | 2.90 | 0.00 | 0.00% | 2.90 | 2.90 | 2.90 | 102 |
| May 02 2024 | 2.90 | -0.11 | -3.65% | 3.01 | 3.02 | 2.90 | 599 |
| Apr 30 2024 | 3.01 | -0.12 | -3.83% | 3.13 | 3.14 | 2.91 | 2,596 |
| Apr 29 2024 | 3.13 | -0.02 | -0.63% | 3.15 | 3.22 | 3.13 | 1,043 |
| Apr 26 2024 | 3.15 | 0.00 | 0.00% | 3.15 | 3.15 | 3.15 | 1 |
| Apr 25 2024 | 3.15 | 0.02 | 0.64% | 3.13 | 3.15 | 3.13 | 101 |
| Apr 24 2024 | 3.13 | -0.01 | -0.32% | 3.14 | 3.14 | 3.10 | 99 |
| Apr 23 2024 | 3.14 | 0.03 | 0.96% | 3.11 | 3.17 | 3.08 | 244 |
| Apr 22 2024 | 3.11 | -0.02 | -0.64% | 3.13 | 3.13 | 3.08 | 267 |
| Apr 19 2024 | 3.13 | -0.05 | -1.57% | 3.18 | 3.18 | 3.13 | 95 |
| Apr 18 2024 | 3.18 | 0.00 | 0.00% | 3.18 | 3.18 | 3.18 | 1 |
