Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
ALV Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 05 2024 | 5.05 | -0.08 | -1.56% | 5.47 | 5.47 | 5.04 | 37,461 |
| Jul 04 2024 | 5.13 | 0.46 | 9.85% | 4.81 | 5.17 | 4.78 | 57,952 |
| Jul 03 2024 | 4.67 | 0.14 | 3.09% | 4.57 | 4.70 | 4.54 | 8,912 |
| Jul 02 2024 | 4.53 | -0.17 | -3.62% | 4.71 | 4.71 | 4.52 | 17,742 |
| Jun 28 2024 | 4.70 | 0.16 | 3.52% | 4.60 | 4.77 | 4.50 | 28,918 |
| Jun 27 2024 | 4.54 | -0.05 | -1.09% | 4.59 | 4.62 | 4.54 | 8,658 |
| Jun 26 2024 | 4.59 | 0.15 | 3.38% | 4.45 | 4.60 | 4.45 | 23,762 |
| Jun 25 2024 | 4.44 | 0.08 | 1.83% | 4.32 | 4.45 | 4.32 | 15,965 |
| Jun 24 2024 | 4.36 | 0.02 | 0.46% | 4.38 | 4.39 | 4.30 | 15,641 |
| Jun 21 2024 | 4.34 | -0.09 | -2.03% | 4.42 | 4.45 | 4.30 | 28,028 |
| Jun 20 2024 | 4.43 | -0.04 | -0.89% | 4.48 | 4.48 | 4.40 | 27,681 |
| Jun 19 2024 | 4.47 | 0.02 | 0.45% | 4.43 | 4.50 | 4.43 | 8,795 |
| Jun 18 2024 | 4.45 | 0.04 | 0.91% | 4.33 | 4.47 | 4.32 | 29,884 |
| Jun 17 2024 | 4.41 | -0.05 | -1.12% | 4.48 | 4.48 | 4.36 | 16,117 |
| Jun 14 2024 | 4.46 | -0.12 | -2.62% | 4.60 | 4.70 | 4.32 | 30,643 |
| Jun 13 2024 | 4.58 | -0.18 | -3.78% | 4.77 | 4.77 | 4.58 | 22,727 |
| Jun 12 2024 | 4.76 | -0.04 | -0.83% | 4.82 | 4.99 | 4.75 | 27,688 |
| Jun 11 2024 | 4.80 | 0.00 | 0.00% | 4.80 | 4.81 | 4.77 | 21,074 |
| Jun 10 2024 | 4.80 | 0.04 | 0.84% | 4.80 | 4.89 | 4.80 | 12,783 |
| Jun 07 2024 | 4.76 | 0.06 | 1.28% | 4.81 | 4.82 | 4.72 | 18,707 |
| Jun 06 2024 | 4.70 | -0.10 | -2.08% | 4.92 | 4.92 | 4.62 | 44,560 |
| Jun 05 2024 | 4.80 | -0.07 | -1.44% | 4.93 | 4.96 | 4.80 | 9,248 |
| Jun 04 2024 | 4.87 | -0.14 | -2.79% | 5.01 | 5.01 | 4.87 | 21,764 |
| Jun 03 2024 | 5.01 | 0.04 | 0.80% | 4.98 | 5.01 | 4.98 | 9,854 |
| May 31 2024 | 4.97 | -0.01 | -0.20% | 4.99 | 5.01 | 4.97 | 8,600 |
| May 30 2024 | 4.98 | -0.02 | -0.40% | 4.97 | 5.00 | 4.96 | 3,929 |
| May 29 2024 | 5.00 | -0.02 | -0.40% | 5.02 | 5.02 | 4.98 | 7,815 |
| May 28 2024 | 5.02 | -0.05 | -0.99% | 5.07 | 5.07 | 5.00 | 12,341 |
| May 27 2024 | 5.07 | -0.01 | -0.20% | 5.18 | 5.18 | 5.06 | 6,032 |
| May 24 2024 | 5.08 | -0.03 | -0.59% | 5.10 | 5.12 | 5.05 | 9,088 |
| May 23 2024 | 5.11 | -0.04 | -0.78% | 5.20 | 5.20 | 5.11 | 6,380 |
| May 22 2024 | 5.15 | -0.12 | -2.28% | 5.25 | 5.32 | 5.15 | 14,783 |
| May 21 2024 | 5.27 | 0.02 | 0.38% | 5.30 | 5.31 | 5.24 | 16,933 |
| May 17 2024 | 5.25 | -0.05 | -0.94% | 5.30 | 5.33 | 5.25 | 5,615 |
| May 16 2024 | 5.30 | -0.01 | -0.19% | 5.36 | 5.36 | 5.30 | 5,549 |
| May 15 2024 | 5.31 | 0.05 | 0.95% | 5.26 | 5.33 | 5.15 | 13,258 |
| May 14 2024 | 5.26 | -0.03 | -0.57% | 5.29 | 5.31 | 5.20 | 18,697 |
| May 13 2024 | 5.29 | 0.26 | 5.17% | 5.08 | 5.29 | 5.08 | 48,619 |
| May 10 2024 | 5.03 | 0.16 | 3.29% | 5.13 | 5.13 | 4.88 | 34,206 |
| May 09 2024 | 4.87 | 0.04 | 0.83% | 5.01 | 5.02 | 4.80 | 17,086 |
| May 08 2024 | 4.83 | -0.06 | -1.23% | 5.07 | 5.25 | 4.81 | 25,496 |
| May 07 2024 | 4.89 | 0.04 | 0.82% | 4.89 | 4.89 | 4.82 | 8,260 |
| May 06 2024 | 4.85 | 0.01 | 0.21% | 4.93 | 4.93 | 4.80 | 15,074 |
| May 03 2024 | 4.84 | 0.03 | 0.62% | 4.95 | 4.95 | 4.80 | 13,548 |
| May 02 2024 | 4.81 | 0.11 | 2.34% | 4.75 | 4.81 | 4.70 | 11,256 |
| May 01 2024 | 4.70 | -0.10 | -2.08% | 4.83 | 4.83 | 4.63 | 19,133 |
| Apr 30 2024 | 4.80 | -0.08 | -1.64% | 4.96 | 4.96 | 4.79 | 8,799 |
| Apr 29 2024 | 4.88 | 0.10 | 2.09% | 4.79 | 4.92 | 4.77 | 15,519 |
| Apr 26 2024 | 4.78 | 0.00 | 0.00% | 4.78 | 4.78 | 4.78 | 0 |
| Apr 25 2024 | 4.78 | 0.07 | 1.49% | 4.85 | 4.86 | 4.75 | 15,909 |
| Apr 24 2024 | 4.71 | 0.08 | 1.73% | 4.56 | 4.75 | 4.56 | 7,823 |
| Apr 23 2024 | 4.63 | -0.09 | -1.91% | 4.79 | 4.79 | 4.56 | 14,596 |
| Apr 22 2024 | 4.72 | -0.08 | -1.67% | 4.79 | 4.79 | 4.71 | 5,948 |
| Apr 19 2024 | 4.80 | 0.01 | 0.21% | 4.81 | 4.86 | 4.75 | 8,249 |
| Apr 18 2024 | 4.79 | 0.15 | 3.23% | 4.73 | 4.79 | 4.68 | 4,782 |
| Apr 17 2024 | 4.64 | -0.01 | -0.22% | 4.63 | 4.67 | 4.62 | 1,350 |
| Apr 16 2024 | 4.65 | -0.03 | -0.64% | 4.68 | 4.68 | 4.51 | 4,892 |
| Apr 15 2024 | 4.68 | 0.14 | 3.08% | 4.26 | 4.80 | 4.26 | 25,569 |
| Apr 12 2024 | 4.54 | -0.24 | -5.02% | 4.93 | 4.93 | 4.44 | 27,243 |
| Apr 11 2024 | 4.78 | -0.12 | -2.45% | 4.88 | 4.92 | 4.75 | 7,945 |
| Apr 10 2024 | 4.90 | -0.08 | -1.61% | 4.99 | 5.00 | 4.86 | 11,002 |
| Apr 09 2024 | 4.98 | -0.01 | -0.20% | 5.07 | 5.07 | 4.90 | 18,844 |
