Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ALDAR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 27 2024 | 4.99 | -0.21 | -4.04% | 5.20 | 5.20 | 4.82 | 5,677 |
| Dec 24 2024 | 5.20 | -0.16 | -2.99% | 5.36 | 5.36 | 5.20 | 960 |
| Dec 23 2024 | 5.36 | -0.12 | -2.19% | 5.48 | 5.48 | 5.36 | 567 |
| Dec 20 2024 | 5.48 | -0.02 | -0.36% | 5.50 | 5.50 | 5.48 | 161 |
| Dec 19 2024 | 5.50 | 0.00 | 0.00% | 5.50 | 5.50 | 5.50 | 172 |
| Dec 18 2024 | 5.50 | -0.10 | -1.79% | 5.50 | 5.62 | 5.50 | 1,254 |
| Dec 17 2024 | 5.60 | 0.00 | 0.00% | 5.60 | 5.60 | 5.60 | 42 |
| Dec 16 2024 | 5.60 | -0.02 | -0.36% | 5.62 | 5.64 | 5.60 | 121 |
| Dec 13 2024 | 5.62 | 0.00 | 0.00% | 5.62 | 5.62 | 5.62 | 11 |
| Dec 12 2024 | 5.62 | -0.02 | -0.35% | 5.64 | 5.64 | 5.62 | 85 |
| Dec 11 2024 | 5.64 | -0.02 | -0.35% | 5.66 | 5.66 | 5.64 | 70 |
| Dec 10 2024 | 5.66 | 0.00 | 0.00% | 5.66 | 5.66 | 5.66 | 22 |
| Dec 09 2024 | 5.66 | 0.00 | 0.00% | 5.66 | 5.66 | 5.66 | 5 |
| Dec 06 2024 | 5.66 | 0.04 | 0.71% | 5.62 | 5.66 | 5.58 | 331 |
| Dec 05 2024 | 5.62 | -0.04 | -0.71% | 5.66 | 5.68 | 5.62 | 166 |
| Dec 04 2024 | 5.66 | -0.02 | -0.35% | 5.68 | 5.70 | 5.66 | 182 |
| Dec 03 2024 | 5.68 | 0.00 | 0.00% | 5.76 | 5.78 | 5.68 | 247 |
| Dec 02 2024 | 5.68 | -0.06 | -1.05% | 5.74 | 5.74 | 5.68 | 151 |
| Nov 29 2024 | 5.74 | 0.00 | 0.00% | 5.74 | 5.74 | 5.74 | 86 |
| Nov 28 2024 | 5.74 | -0.06 | -1.03% | 5.80 | 5.80 | 5.74 | 153 |
| Nov 27 2024 | 5.80 | -0.02 | -0.34% | 5.80 | 5.80 | 5.78 | 94 |
| Nov 26 2024 | 5.82 | 0.00 | 0.00% | 5.82 | 5.82 | 5.82 | 41 |
| Nov 25 2024 | 5.82 | 0.24 | 4.30% | 5.58 | 5.82 | 5.58 | 1,538 |
| Nov 22 2024 | 5.58 | 0.02 | 0.36% | 5.56 | 5.58 | 5.56 | 31 |
| Nov 21 2024 | 5.56 | 0.00 | 0.00% | 5.56 | 5.56 | 5.56 | 206 |
| Nov 20 2024 | 5.56 | 0.00 | 0.00% | 5.56 | 5.56 | 5.54 | 258 |
| Nov 19 2024 | 5.56 | -0.02 | -0.36% | 5.58 | 5.58 | 5.56 | 121 |
| Nov 18 2024 | 5.58 | -0.06 | -1.06% | 5.64 | 5.64 | 5.52 | 854 |
| Nov 15 2024 | 5.64 | 0.08 | 1.44% | 5.56 | 5.64 | 5.56 | 1,157 |
| Nov 14 2024 | 5.56 | -0.02 | -0.36% | 5.58 | 5.58 | 5.56 | 110 |
| Nov 13 2024 | 5.58 | 0.00 | 0.00% | 5.58 | 5.58 | 5.58 | 0.00 |
| Nov 12 2024 | 5.58 | 0.00 | 0.00% | 5.58 | 5.58 | 5.58 | 0.00 |
| Nov 11 2024 | 5.58 | 0.02 | 0.36% | 5.56 | 5.58 | 5.56 | 343 |
| Nov 08 2024 | 5.56 | 0.02 | 0.36% | 5.54 | 5.60 | 5.54 | 61 |
| Nov 07 2024 | 5.54 | 0.00 | 0.00% | 5.54 | 5.54 | 5.54 | 23 |
| Nov 06 2024 | 5.54 | -0.10 | -1.77% | 5.64 | 5.66 | 5.54 | 373 |
| Nov 05 2024 | 5.64 | 0.14 | 2.55% | 5.60 | 5.64 | 5.60 | 156 |
| Nov 04 2024 | 5.50 | 0.00 | 0.00% | 5.50 | 5.50 | 5.50 | 1 |
| Nov 01 2024 | 5.50 | 0.02 | 0.36% | 5.48 | 5.50 | 5.48 | 61 |
| Oct 31 2024 | 5.48 | 0.00 | 0.00% | 5.48 | 5.50 | 5.48 | 149 |
| Oct 30 2024 | 5.48 | 0.00 | 0.00% | 5.48 | 5.48 | 5.48 | 1 |
| Oct 29 2024 | 5.48 | 0.02 | 0.37% | 5.48 | 5.48 | 5.48 | 34 |
| Oct 28 2024 | 5.46 | 0.06 | 1.11% | 5.46 | 5.46 | 5.46 | 239 |
| Oct 25 2024 | 5.40 | -0.14 | -2.53% | 5.54 | 5.54 | 5.30 | 900 |
| Oct 24 2024 | 5.54 | -0.32 | -5.46% | 5.86 | 5.86 | 5.54 | 1,118 |
| Oct 23 2024 | 5.86 | -0.12 | -2.01% | 5.98 | 6.00 | 5.86 | 691 |
| Oct 22 2024 | 5.98 | -0.02 | -0.33% | 6.00 | 6.00 | 5.98 | 81 |
| Oct 21 2024 | 6.00 | -0.08 | -1.32% | 6.10 | 6.12 | 6.00 | 905 |
| Oct 18 2024 | 6.08 | 0.24 | 4.11% | 5.84 | 6.08 | 5.84 | 1,053 |
| Oct 17 2024 | 5.84 | -0.26 | -4.26% | 5.84 | 5.84 | 5.84 | 3 |
| Oct 16 2024 | 6.10 | 0.00 | 0.00% | 6.10 | 6.10 | 6.10 | 0.00 |
| Oct 15 2024 | 6.10 | -0.10 | -1.61% | 6.20 | 6.20 | 6.10 | 939 |
| Oct 14 2024 | 6.20 | -0.04 | -0.64% | 6.38 | 6.38 | 6.08 | 1,576 |
| Oct 11 2024 | 6.24 | -0.10 | -1.58% | 6.36 | 6.36 | 6.24 | 216 |
| Oct 10 2024 | 6.34 | 0.00 | 0.00% | 6.34 | 6.34 | 6.34 | 0.00 |
| Oct 09 2024 | 6.34 | -0.18 | -2.76% | 6.52 | 6.52 | 6.22 | 1,011 |
| Oct 08 2024 | 6.52 | 0.30 | 4.82% | 6.22 | 6.78 | 6.22 | 1,615 |
| Oct 07 2024 | 6.22 | 0.60 | 10.68% | 5.64 | 6.22 | 5.62 | 5,933 |
| Oct 04 2024 | 5.62 | 0.00 | 0.00% | 5.62 | 5.62 | 5.62 | 51 |
| Oct 03 2024 | 5.62 | -0.18 | -3.10% | 5.86 | 5.86 | 5.48 | 1,880 |
| Oct 02 2024 | 5.80 | 0.18 | 3.20% | 5.62 | 5.80 | 5.62 | 406 |
| Oct 01 2024 | 5.62 | 0.24 | 4.46% | 5.48 | 5.94 | 5.48 | 2,147 |
| Sep 30 2024 | 5.38 | 0.00 | 0.00% | 5.38 | 5.38 | 5.36 | 108 |
