Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
ALISP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Nov 29 2024 | 3.04 | -0.08 | -2.56% | 3.14 | 3.14 | 3.04 | 1,066 |
| Nov 28 2024 | 3.12 | 0.00 | 0.00% | 3.12 | 3.12 | 3.12 | 1 |
| Nov 27 2024 | 3.12 | 0.00 | 0.00% | 3.12 | 3.12 | 3.12 | 1 |
| Nov 26 2024 | 3.12 | 0.02 | 0.65% | 3.10 | 3.12 | 3.10 | 68 |
| Nov 25 2024 | 3.10 | 0.00 | 0.00% | 3.10 | 3.10 | 3.10 | 14 |
| Nov 22 2024 | 3.10 | 0.00 | 0.00% | 3.10 | 3.10 | 3.10 | 81 |
| Nov 21 2024 | 3.10 | 0.00 | 0.00% | 3.10 | 3.10 | 3.10 | 36 |
| Nov 20 2024 | 3.10 | 0.00 | 0.00% | 3.10 | 3.10 | 3.10 | 15 |
| Nov 19 2024 | 3.10 | 0.00 | 0.00% | 3.10 | 3.10 | 3.10 | 51 |
| Nov 18 2024 | 3.10 | 0.00 | 0.00% | 3.10 | 3.10 | 3.10 | 45 |
| Nov 15 2024 | 3.10 | 0.00 | 0.00% | 3.10 | 3.10 | 3.10 | 51 |
| Nov 14 2024 | 3.10 | 0.00 | 0.00% | 3.10 | 3.10 | 3.10 | 115 |
| Nov 13 2024 | 3.10 | 0.00 | 0.00% | 3.10 | 3.10 | 3.10 | 0.00 |
| Nov 12 2024 | 3.10 | 0.00 | 0.00% | 3.10 | 3.10 | 3.10 | 0.00 |
| Nov 11 2024 | 3.10 | 0.00 | 0.00% | 3.10 | 3.10 | 3.10 | 1 |
| Nov 08 2024 | 3.10 | 0.00 | 0.00% | 3.10 | 3.10 | 3.10 | 1 |
| Nov 07 2024 | 3.10 | 0.00 | 0.00% | 3.10 | 3.10 | 3.10 | 1 |
| Nov 06 2024 | 3.10 | 0.00 | 0.00% | 3.10 | 3.10 | 3.10 | 1 |
| Nov 05 2024 | 3.10 | 0.00 | 0.00% | 3.10 | 3.10 | 3.10 | 1 |
| Nov 04 2024 | 3.10 | 0.00 | 0.00% | 3.10 | 3.10 | 3.10 | 1 |
| Nov 01 2024 | 3.10 | 0.00 | 0.00% | 3.10 | 3.10 | 3.10 | 201 |
| Oct 31 2024 | 3.10 | 0.04 | 1.31% | 3.08 | 3.10 | 3.08 | 33 |
| Oct 30 2024 | 3.06 | -0.04 | -1.29% | 3.12 | 3.16 | 3.06 | 606 |
| Oct 29 2024 | 3.10 | 0.12 | 4.03% | 2.98 | 3.10 | 2.98 | 186 |
| Oct 28 2024 | 2.98 | 0.18 | 6.43% | 2.76 | 2.98 | 2.76 | 801 |
| Oct 25 2024 | 2.80 | 0.00 | 0.00% | 2.80 | 2.80 | 2.80 | 1 |
| Oct 24 2024 | 2.80 | -0.08 | -2.78% | 2.88 | 2.88 | 2.80 | 1,463 |
| Oct 23 2024 | 2.88 | 0.02 | 0.70% | 2.86 | 2.88 | 2.86 | 101 |
| Oct 22 2024 | 2.86 | 0.00 | 0.00% | 2.86 | 2.86 | 2.86 | 1 |
| Oct 21 2024 | 2.86 | 0.00 | 0.00% | 2.86 | 2.86 | 2.86 | 1 |
| Oct 18 2024 | 2.86 | 0.08 | 2.88% | 2.78 | 2.86 | 2.78 | 221 |
| Oct 17 2024 | 2.78 | 0.00 | 0.00% | 2.78 | 2.78 | 2.78 | 1 |
| Oct 16 2024 | 2.78 | 0.00 | 0.00% | 2.78 | 2.78 | 2.78 | 0.00 |
| Oct 15 2024 | 2.78 | -0.12 | -4.14% | 2.90 | 2.90 | 2.78 | 1,250 |
| Oct 14 2024 | 2.90 | -0.02 | -0.68% | 2.94 | 2.94 | 2.90 | 355 |
| Oct 11 2024 | 2.92 | -0.26 | -8.18% | 2.76 | 3.06 | 2.76 | 436 |
| Oct 10 2024 | 3.18 | 0.00 | 0.00% | 3.18 | 3.18 | 3.18 | 0.00 |
| Oct 09 2024 | 3.18 | 0.00 | 0.00% | 3.18 | 3.18 | 3.18 | 1 |
| Oct 08 2024 | 3.18 | 0.00 | 0.00% | 3.18 | 3.18 | 3.18 | 1 |
| Oct 07 2024 | 3.18 | -0.02 | -0.63% | 3.20 | 3.20 | 3.18 | 16 |
| Oct 04 2024 | 3.20 | 0.04 | 1.27% | 3.20 | 3.20 | 3.20 | 77 |
| Oct 03 2024 | 3.16 | -0.04 | -1.25% | 3.20 | 3.20 | 3.16 | 75 |
| Oct 02 2024 | 3.20 | -0.02 | -0.62% | 3.22 | 3.22 | 3.20 | 31 |
| Oct 01 2024 | 3.22 | 0.04 | 1.26% | 3.18 | 3.22 | 3.18 | 2,891 |
| Sep 30 2024 | 3.18 | 0.00 | 0.00% | 3.18 | 3.18 | 3.18 | 151 |
| Sep 27 2024 | 3.18 | 0.00 | 0.00% | 3.18 | 3.18 | 3.18 | 1 |
| Sep 26 2024 | 3.18 | 0.00 | 0.00% | 3.18 | 3.18 | 3.18 | 51 |
| Sep 25 2024 | 3.18 | 0.00 | 0.00% | 3.18 | 3.18 | 3.18 | 1 |
| Sep 24 2024 | 3.18 | -0.02 | -0.63% | 3.20 | 3.20 | 3.18 | 49 |
| Sep 23 2024 | 3.20 | 0.00 | 0.00% | 3.20 | 3.20 | 3.20 | 51 |
| Sep 20 2024 | 3.20 | -0.02 | -0.62% | 3.22 | 3.22 | 3.20 | 584 |
| Sep 19 2024 | 3.22 | 0.00 | 0.00% | 3.22 | 3.22 | 3.22 | 46 |
| Sep 18 2024 | 3.22 | 0.00 | 0.00% | 3.22 | 3.22 | 3.22 | 95 |
| Sep 17 2024 | 3.22 | 0.00 | 0.00% | 3.22 | 3.22 | 3.22 | 1 |
| Sep 16 2024 | 3.22 | 0.00 | 0.00% | 3.22 | 3.22 | 3.22 | 76 |
| Sep 13 2024 | 3.22 | 0.06 | 1.90% | 3.16 | 3.22 | 3.16 | 1,059 |
| Sep 12 2024 | 3.16 | 0.00 | 0.00% | 3.16 | 3.16 | 3.16 | 1 |
| Sep 11 2024 | 3.16 | 0.00 | 0.00% | 3.16 | 3.16 | 3.16 | 1 |
| Sep 10 2024 | 3.16 | 0.02 | 0.64% | 3.14 | 3.16 | 3.14 | 151 |
| Sep 09 2024 | 3.14 | 0.00 | 0.00% | 3.14 | 3.14 | 3.14 | 75 |
| Sep 06 2024 | 3.14 | 0.00 | 0.00% | 3.14 | 3.14 | 3.14 | 1 |
| Sep 05 2024 | 3.14 | 0.02 | 0.64% | 3.14 | 3.14 | 3.14 | 1 |
| Sep 04 2024 | 3.12 | -0.08 | -2.50% | 3.20 | 3.20 | 3.12 | 638 |
| Sep 03 2024 | 3.20 | 0.02 | 0.63% | 3.20 | 3.20 | 3.20 | 26 |
| Sep 02 2024 | 3.18 | 0.00 | 0.00% | 3.18 | 3.18 | 3.18 | 1 |
