Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
ALXO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24 2024 | 1.83 | -0.04 | -2.14% | 1.86 | 1.965 | 1.75 | 545,910 |
| Dec 23 2024 | 1.87 | 0.25 | 15.43% | 1.65 | 1.93 | 1.65 | 1,823,995 |
| Dec 20 2024 | 1.62 | 0.14 | 9.46% | 1.53 | 1.67 | 1.51 | 2,124,313 |
| Dec 19 2024 | 1.48 | -0.36 | -19.57% | 1.77 | 1.79 | 1.47 | 2,696,436 |
| Dec 18 2024 | 1.84 | 0.05 | 2.79% | 1.82 | 2.05 | 1.68 | 3,185,968 |
| Dec 17 2024 | 1.79 | 0.25 | 16.23% | 1.53 | 1.88 | 1.52 | 1,729,620 |
| Dec 16 2024 | 1.54 | 0.09 | 6.21% | 1.45 | 1.60 | 1.435 | 664,599 |
| Dec 13 2024 | 1.45 | 0.03 | 2.11% | 1.435 | 1.515 | 1.435 | 777,849 |
| Dec 12 2024 | 1.42 | -0.09 | -5.96% | 1.51 | 1.61 | 1.40 | 2,621,531 |
| Dec 11 2024 | 1.51 | -0.07 | -4.43% | 1.57 | 1.59 | 1.51 | 1,108,255 |
| Dec 10 2024 | 1.58 | -0.14 | -8.14% | 1.68 | 1.69 | 1.56 | 1,243,429 |
| Dec 09 2024 | 1.72 | 0.10 | 6.17% | 1.6404 | 1.79 | 1.6404 | 717,069 |
| Dec 06 2024 | 1.62 | -0.19 | -10.50% | 1.82 | 1.82 | 1.60 | 1,171,400 |
| Dec 05 2024 | 1.81 | 0.25 | 16.03% | 1.58 | 1.87 | 1.58 | 1,704,957 |
| Dec 04 2024 | 1.56 | 0.01 | 0.65% | 1.56 | 1.68 | 1.55 | 1,156,863 |
| Dec 03 2024 | 1.55 | -0.11 | -6.63% | 1.675 | 1.81 | 1.545 | 1,476,404 |
| Dec 02 2024 | 1.66 | 0.18 | 12.16% | 1.5101 | 1.69 | 1.49 | 1,584,132 |
| Nov 29 2024 | 1.48 | -0.03 | -1.99% | 1.53 | 1.55 | 1.4505 | 281,127 |
| Nov 27 2024 | 1.51 | 0.02 | 1.34% | 1.52 | 1.53 | 1.4716 | 329,728 |
| Nov 26 2024 | 1.49 | 0.02 | 1.36% | 1.48 | 1.55 | 1.47 | 525,756 |
| Nov 25 2024 | 1.47 | 0.06 | 4.26% | 1.43 | 1.595 | 1.43 | 1,115,061 |
| Nov 22 2024 | 1.41 | 0.12 | 9.30% | 1.30 | 1.44 | 1.295 | 959,104 |
| Nov 21 2024 | 1.29 | 0.08 | 6.61% | 1.22 | 1.33 | 1.21 | 444,097 |
| Nov 20 2024 | 1.21 | -0.02 | -1.63% | 1.24 | 1.245 | 1.21 | 559,584 |
| Nov 19 2024 | 1.23 | 0.01 | 0.82% | 1.21 | 1.265 | 1.21 | 907,633 |
| Nov 18 2024 | 1.22 | -0.07 | -5.43% | 1.27 | 1.30 | 1.21 | 1,676,745 |
| Nov 15 2024 | 1.29 | -0.04 | -3.01% | 1.28 | 1.307 | 1.25 | 521,999 |
| Nov 14 2024 | 1.33 | -0.01 | -0.75% | 1.33 | 1.38 | 1.33 | 1,377,315 |
| Nov 13 2024 | 1.34 | 0.00 | 0.00% | 1.34 | 1.41 | 1.295 | 1,003,071 |
| Nov 12 2024 | 1.34 | -0.14 | -9.46% | 1.47 | 1.50 | 1.34 | 980,164 |
| Nov 11 2024 | 1.48 | 0.03 | 2.07% | 1.50 | 1.575 | 1.47 | 714,161 |
| Nov 08 2024 | 1.45 | -0.06 | -3.97% | 1.55 | 1.63 | 1.44 | 912,352 |
| Nov 07 2024 | 1.51 | -0.02 | -1.31% | 1.53 | 1.555 | 1.4505 | 775,317 |
| Nov 06 2024 | 1.53 | 0.01 | 0.66% | 1.51 | 1.57 | 1.44 | 722,197 |
| Nov 05 2024 | 1.52 | 0.03 | 2.01% | 1.48 | 1.52 | 1.45 | 479,731 |
| Nov 04 2024 | 1.49 | 0.04 | 2.76% | 1.45 | 1.565 | 1.43 | 788,403 |
| Nov 01 2024 | 1.45 | 0.02 | 1.40% | 1.41 | 1.515 | 1.40 | 751,022 |
| Oct 31 2024 | 1.43 | 0.05 | 3.62% | 1.375 | 1.47 | 1.335 | 1,084,203 |
| Oct 30 2024 | 1.38 | -0.02 | -1.43% | 1.375 | 1.44 | 1.36 | 1,006,467 |
| Oct 29 2024 | 1.40 | -0.06 | -4.11% | 1.46 | 1.53 | 1.37 | 964,455 |
| Oct 28 2024 | 1.46 | -0.01 | -0.68% | 1.47 | 1.525 | 1.43 | 751,443 |
| Oct 25 2024 | 1.47 | 0.01 | 1.03% | 1.50 | 1.505 | 1.46 | 292,887 |
| Oct 24 2024 | 1.455 | -0.21 | -12.35% | 1.67 | 1.67 | 1.45 | 818,860 |
| Oct 23 2024 | 1.66 | 0.16 | 10.67% | 1.50 | 1.7696 | 1.46 | 1,279,903 |
| Oct 22 2024 | 1.50 | 0.00 | 0.00% | 1.51 | 1.57 | 1.46 | 1,847,566 |
| Oct 21 2024 | 1.50 | 0.02 | 1.35% | 1.48 | 1.555 | 1.43 | 637,384 |
| Oct 18 2024 | 1.48 | -0.03 | -1.99% | 1.50 | 1.51 | 1.45 | 327,627 |
| Oct 17 2024 | 1.51 | -0.05 | -3.21% | 1.56 | 1.57 | 1.48 | 752,040 |
| Oct 16 2024 | 1.56 | 0.00 | 0.00% | 1.56 | 1.62 | 1.55 | 588,682 |
| Oct 15 2024 | 1.56 | 0.01 | 0.65% | 1.56 | 1.575 | 1.52 | 385,906 |
| Oct 14 2024 | 1.55 | 0.01 | 0.65% | 1.55 | 1.61 | 1.50 | 316,978 |
| Oct 11 2024 | 1.54 | 0.10 | 6.94% | 1.45 | 1.55 | 1.4453 | 551,235 |
| Oct 10 2024 | 1.44 | -0.18 | -11.11% | 1.57 | 1.5796 | 1.42 | 620,667 |
| Oct 09 2024 | 1.62 | -0.03 | -1.82% | 1.68 | 1.68 | 1.59 | 272,409 |
| Oct 08 2024 | 1.65 | 0.06 | 3.77% | 1.61 | 1.67 | 1.58 | 276,752 |
| Oct 07 2024 | 1.59 | -0.09 | -5.36% | 1.68 | 1.69 | 1.56 | 355,430 |
| Oct 04 2024 | 1.68 | -0.04 | -2.33% | 1.72 | 1.74 | 1.64 | 370,229 |
| Oct 03 2024 | 1.72 | -0.11 | -6.01% | 1.78 | 1.83 | 1.68 | 575,448 |
| Oct 02 2024 | 1.83 | -0.03 | -1.61% | 1.83 | 1.93 | 1.80 | 474,516 |
| Oct 01 2024 | 1.86 | 0.04 | 2.20% | 1.82 | 1.91 | 1.77 | 522,376 |
| Sep 30 2024 | 1.82 | -0.15 | -7.61% | 1.96 | 1.99 | 1.77 | 597,409 |
| Sep 27 2024 | 1.97 | 0.10 | 5.35% | 1.90 | 2.0108 | 1.88 | 506,700 |
