Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
ALVAL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 27 2024 | 1.39 | 0.00 | 0.29% | 1.342 | 1.39 | 1.34 | 72,235 |
| Dec 24 2024 | 1.386 | 0.02 | 1.17% | 1.38 | 1.39 | 1.35 | 23,735 |
| Dec 23 2024 | 1.37 | 0.02 | 1.48% | 1.368 | 1.38 | 1.342 | 23,176 |
| Dec 20 2024 | 1.35 | -0.05 | -3.57% | 1.396 | 1.398 | 1.334 | 76,853 |
| Dec 19 2024 | 1.40 | 0.04 | 2.64% | 1.35 | 1.41 | 1.33 | 60,902 |
| Dec 18 2024 | 1.364 | -0.02 | -1.59% | 1.386 | 1.386 | 1.32 | 70,913 |
| Dec 17 2024 | 1.386 | 0.01 | 0.43% | 1.388 | 1.418 | 1.332 | 89,816 |
| Dec 16 2024 | 1.38 | 0.07 | 5.34% | 1.30 | 1.46 | 1.292 | 217,336 |
| Dec 13 2024 | 1.31 | -0.02 | -1.21% | 1.32 | 1.33 | 1.28 | 66,797 |
| Dec 12 2024 | 1.326 | 0.03 | 2.00% | 1.29 | 1.334 | 1.28 | 26,289 |
| Dec 11 2024 | 1.30 | -0.05 | -3.42% | 1.35 | 1.36 | 1.30 | 49,647 |
| Dec 10 2024 | 1.346 | -0.03 | -2.18% | 1.36 | 1.38 | 1.312 | 71,203 |
| Dec 09 2024 | 1.376 | 0.09 | 6.67% | 1.336 | 1.40 | 1.316 | 182,214 |
| Dec 06 2024 | 1.29 | 0.00 | 0.31% | 1.27 | 1.32 | 1.268 | 44,199 |
| Dec 05 2024 | 1.286 | -0.05 | -3.74% | 1.336 | 1.336 | 1.282 | 36,645 |
| Dec 04 2024 | 1.336 | 0.03 | 1.98% | 1.294 | 1.336 | 1.26 | 53,670 |
| Dec 03 2024 | 1.31 | -0.06 | -4.10% | 1.33 | 1.33 | 1.252 | 78,170 |
| Dec 02 2024 | 1.366 | -0.03 | -2.43% | 1.424 | 1.446 | 1.314 | 175,879 |
| Nov 29 2024 | 1.40 | 0.21 | 18.04% | 1.27 | 1.52 | 1.212 | 613,412 |
| Nov 28 2024 | 1.186 | -0.02 | -1.50% | 1.21 | 1.228 | 1.166 | 49,890 |
| Nov 27 2024 | 1.204 | -0.02 | -1.31% | 1.22 | 1.23 | 1.18 | 19,854 |
| Nov 26 2024 | 1.22 | -0.02 | -1.29% | 1.23 | 1.246 | 1.212 | 27,876 |
| Nov 25 2024 | 1.236 | 0.00 | 0.16% | 1.21 | 1.25 | 1.20 | 47,703 |
| Nov 22 2024 | 1.234 | 0.00 | -0.32% | 1.22 | 1.25 | 1.18 | 45,279 |
| Nov 21 2024 | 1.238 | -0.01 | -1.12% | 1.25 | 1.252 | 1.212 | 11,765 |
| Nov 20 2024 | 1.252 | 0.04 | 3.30% | 1.212 | 1.252 | 1.212 | 51,397 |
| Nov 19 2024 | 1.212 | -0.04 | -2.88% | 1.248 | 1.27 | 1.20 | 52,705 |
| Nov 18 2024 | 1.248 | -0.01 | -0.95% | 1.27 | 1.27 | 1.16 | 57,536 |
| Nov 15 2024 | 1.26 | -0.03 | -2.33% | 1.286 | 1.286 | 1.234 | 55,266 |
| Nov 14 2024 | 1.29 | 0.12 | 10.63% | 1.18 | 1.29 | 1.17 | 156,924 |
| Nov 13 2024 | 1.166 | 0.00 | 0.00% | 1.166 | 1.166 | 1.166 | 0.00 |
| Nov 12 2024 | 1.166 | 0.00 | 0.00% | 1.166 | 1.166 | 1.166 | 0.00 |
| Nov 11 2024 | 1.166 | -0.02 | -1.52% | 1.17 | 1.196 | 1.166 | 28,851 |
| Nov 08 2024 | 1.184 | -0.02 | -1.33% | 1.20 | 1.20 | 1.168 | 20,368 |
| Nov 07 2024 | 1.20 | -0.04 | -2.91% | 1.25 | 1.26 | 1.178 | 66,614 |
| Nov 06 2024 | 1.236 | 0.00 | -0.32% | 1.25 | 1.25 | 1.15 | 99,056 |
| Nov 05 2024 | 1.24 | -0.01 | -0.80% | 1.25 | 1.27 | 1.24 | 19,368 |
| Nov 04 2024 | 1.25 | -0.03 | -2.34% | 1.278 | 1.278 | 1.204 | 61,939 |
| Nov 01 2024 | 1.28 | 0.00 | 0.16% | 1.278 | 1.29 | 1.248 | 30,611 |
| Oct 31 2024 | 1.278 | -0.04 | -3.18% | 1.322 | 1.322 | 1.26 | 99,413 |
| Oct 30 2024 | 1.32 | 0.02 | 1.54% | 1.34 | 1.38 | 1.28 | 156,086 |
| Oct 29 2024 | 1.30 | -0.01 | -1.07% | 1.30 | 1.306 | 1.274 | 34,182 |
| Oct 28 2024 | 1.314 | -0.03 | -2.38% | 1.36 | 1.388 | 1.27 | 89,603 |
| Oct 25 2024 | 1.346 | 0.02 | 1.82% | 1.33 | 1.358 | 1.322 | 28,539 |
| Oct 24 2024 | 1.322 | -0.01 | -0.75% | 1.34 | 1.388 | 1.254 | 83,086 |
| Oct 23 2024 | 1.332 | -0.06 | -4.31% | 1.40 | 1.416 | 1.324 | 86,359 |
| Oct 22 2024 | 1.392 | 0.10 | 7.91% | 1.28 | 1.438 | 1.254 | 180,657 |
| Oct 21 2024 | 1.29 | -0.01 | -0.92% | 1.29 | 1.30 | 1.256 | 27,298 |
| Oct 18 2024 | 1.302 | -0.01 | -0.46% | 1.31 | 1.34 | 1.27 | 78,124 |
| Oct 17 2024 | 1.308 | 0.04 | 2.99% | 1.352 | 1.388 | 1.28 | 177,469 |
| Oct 16 2024 | 1.27 | 0.00 | 0.00% | 1.27 | 1.27 | 1.27 | 0.00 |
| Oct 15 2024 | 1.27 | -0.01 | -0.78% | 1.28 | 1.28 | 1.224 | 60,283 |
| Oct 14 2024 | 1.28 | -0.03 | -2.29% | 1.29 | 1.32 | 1.26 | 54,777 |
| Oct 11 2024 | 1.31 | 0.06 | 4.80% | 1.29 | 1.32 | 1.274 | 31,895 |
| Oct 10 2024 | 1.25 | 0.00 | 0.00% | 1.25 | 1.25 | 1.25 | 0.00 |
| Oct 09 2024 | 1.25 | -0.01 | -0.64% | 1.258 | 1.286 | 1.24 | 27,813 |
| Oct 08 2024 | 1.258 | 0.01 | 0.80% | 1.248 | 1.31 | 1.224 | 45,636 |
| Oct 07 2024 | 1.248 | 0.00 | 0.32% | 1.25 | 1.32 | 1.242 | 35,760 |
| Oct 04 2024 | 1.244 | 0.01 | 1.14% | 1.23 | 1.244 | 1.222 | 5,953 |
| Oct 03 2024 | 1.23 | -0.04 | -3.00% | 1.26 | 1.268 | 1.222 | 63,528 |
| Oct 02 2024 | 1.268 | 0.00 | -0.16% | 1.27 | 1.286 | 1.25 | 13,577 |
| Oct 01 2024 | 1.27 | -0.02 | -1.55% | 1.29 | 1.294 | 1.27 | 15,603 |
| Sep 30 2024 | 1.29 | -0.01 | -0.46% | 1.31 | 1.312 | 1.26 | 23,092 |
