Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
ALOS3 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20 2024 | 18.85 | 0.59 | 3.23% | 18.10 | 19.04 | 18.10 | 5,339,400 |
| Dec 19 2024 | 18.26 | 0.10 | 0.55% | 18.23 | 18.41 | 17.99 | 5,927,400 |
| Dec 18 2024 | 18.16 | -0.64 | -3.40% | 18.79 | 18.79 | 18.09 | 9,100,400 |
| Dec 17 2024 | 18.80 | 0.02 | 0.11% | 18.90 | 19.02 | 18.65 | 5,972,500 |
| Dec 16 2024 | 18.78 | -0.28 | -1.47% | 19.07 | 19.10 | 18.70 | 3,550,100 |
| Dec 13 2024 | 19.06 | -0.28 | -1.45% | 19.41 | 19.46 | 19.00 | 7,473,200 |
| Dec 12 2024 | 19.34 | -0.65 | -3.25% | 19.68 | 19.77 | 19.30 | 9,763,500 |
| Dec 11 2024 | 19.99 | 0.41 | 2.09% | 19.70 | 20.38 | 19.44 | 5,672,200 |
| Dec 10 2024 | 19.58 | 0.23 | 1.19% | 19.49 | 19.71 | 19.41 | 3,943,800 |
| Dec 09 2024 | 19.35 | -0.01 | -0.05% | 19.30 | 19.47 | 19.13 | 4,689,700 |
| Dec 06 2024 | 19.36 | -0.24 | -1.22% | 19.50 | 19.69 | 19.18 | 3,881,500 |
| Dec 05 2024 | 19.60 | 0.34 | 1.77% | 19.57 | 19.75 | 19.52 | 4,611,900 |
| Dec 04 2024 | 19.26 | -0.05 | -0.26% | 19.34 | 19.49 | 19.16 | 4,638,600 |
| Dec 03 2024 | 19.31 | -0.14 | -0.72% | 19.43 | 19.69 | 19.24 | 5,437,200 |
| Dec 02 2024 | 19.45 | -0.24 | -1.22% | 19.57 | 19.67 | 19.34 | 4,099,200 |
| Nov 29 2024 | 19.69 | -0.18 | -0.91% | 19.28 | 19.79 | 18.94 | 12,145,700 |
| Nov 28 2024 | 19.87 | -1.17 | -5.56% | 20.93 | 21.01 | 19.87 | 10,150,100 |
| Nov 27 2024 | 21.04 | -0.69 | -3.18% | 21.87 | 21.89 | 20.96 | 6,962,300 |
| Nov 26 2024 | 21.73 | 0.26 | 1.21% | 21.60 | 22.00 | 21.21 | 5,255,200 |
| Nov 25 2024 | 21.47 | 0.02 | 0.09% | 21.12 | 21.68 | 21.11 | 5,134,900 |
| Nov 22 2024 | 21.45 | 0.37 | 1.76% | 21.26 | 21.50 | 20.92 | 10,065,300 |
| Nov 21 2024 | 21.08 | -0.60 | -2.77% | 21.41 | 21.45 | 21.00 | 6,683,200 |
| Nov 19 2024 | 21.68 | 0.02 | 0.09% | 21.56 | 21.70 | 21.33 | 2,952,900 |
| Nov 18 2024 | 21.66 | -0.29 | -1.32% | 21.79 | 21.85 | 21.55 | 3,499,100 |
| Nov 14 2024 | 21.95 | 0.11 | 0.50% | 21.64 | 22.20 | 21.62 | 3,719,900 |
| Nov 13 2024 | 21.84 | 0.24 | 1.11% | 21.51 | 21.89 | 21.47 | 8,263,600 |
| Nov 12 2024 | 21.60 | -0.15 | -0.69% | 21.56 | 21.84 | 21.52 | 3,265,700 |
| Nov 11 2024 | 21.75 | 0.02 | 0.09% | 21.67 | 21.85 | 21.51 | 2,957,600 |
| Nov 08 2024 | 21.73 | -0.29 | -1.32% | 21.75 | 21.82 | 21.55 | 4,488,900 |
| Nov 07 2024 | 22.02 | -0.12 | -0.54% | 21.99 | 22.60 | 21.81 | 3,723,200 |
| Nov 06 2024 | 22.14 | -0.24 | -1.07% | 22.08 | 22.24 | 21.66 | 4,887,500 |
| Nov 05 2024 | 22.38 | 0.12 | 0.54% | 22.35 | 22.45 | 22.12 | 2,913,800 |
| Nov 04 2024 | 22.26 | 0.71 | 3.29% | 21.79 | 22.46 | 21.74 | 5,090,100 |
| Nov 01 2024 | 21.55 | -0.55 | -2.49% | 22.27 | 22.27 | 21.55 | 6,161,400 |
| Oct 31 2024 | 22.10 | -0.03 | -0.14% | 22.10 | 22.33 | 22.10 | 3,920,500 |
| Oct 30 2024 | 22.13 | 0.20 | 0.91% | 22.03 | 22.33 | 21.91 | 2,440,900 |
| Oct 29 2024 | 21.93 | -0.29 | -1.31% | 22.04 | 22.24 | 21.88 | 3,011,200 |
| Oct 28 2024 | 22.22 | 0.32 | 1.46% | 21.98 | 22.31 | 21.90 | 3,085,000 |
| Oct 25 2024 | 21.90 | -0.28 | -1.26% | 22.04 | 22.24 | 21.86 | 3,148,900 |
| Oct 24 2024 | 22.18 | 0.20 | 0.91% | 22.03 | 22.18 | 21.77 | 3,760,300 |
| Oct 23 2024 | 21.98 | 0.00 | 0.00% | 21.81 | 22.01 | 21.72 | 3,596,400 |
| Oct 22 2024 | 21.98 | -0.53 | -2.35% | 22.27 | 22.42 | 21.82 | 4,037,700 |
| Oct 21 2024 | 22.51 | 0.21 | 0.94% | 22.36 | 22.69 | 22.29 | 4,811,300 |
| Oct 18 2024 | 22.30 | -0.21 | -0.93% | 22.77 | 22.87 | 22.30 | 4,734,500 |
| Oct 17 2024 | 22.51 | 0.08 | 0.36% | 22.38 | 22.51 | 22.11 | 3,171,500 |
| Oct 16 2024 | 22.43 | -0.06 | -0.27% | 22.49 | 22.82 | 22.36 | 6,789,600 |
| Oct 15 2024 | 22.49 | 0.06 | 0.27% | 22.40 | 22.62 | 22.32 | 3,320,300 |
| Oct 14 2024 | 22.43 | 0.31 | 1.40% | 22.11 | 22.47 | 21.88 | 2,899,400 |
| Oct 11 2024 | 22.12 | 0.00 | 0.00% | 22.21 | 22.22 | 22.02 | 3,214,300 |
| Oct 10 2024 | 22.12 | 0.22 | 1.00% | 21.94 | 22.27 | 21.84 | 4,811,900 |
| Oct 09 2024 | 21.90 | -0.65 | -2.88% | 22.33 | 22.42 | 21.80 | 8,927,100 |
| Oct 08 2024 | 22.55 | -0.06 | -0.27% | 22.46 | 22.81 | 22.46 | 6,663,800 |
| Oct 07 2024 | 22.61 | 0.31 | 1.39% | 22.61 | 22.68 | 22.16 | 5,230,400 |
| Oct 04 2024 | 22.30 | 0.20 | 0.90% | 21.92 | 22.56 | 21.92 | 5,329,400 |
| Oct 03 2024 | 22.10 | -0.06 | -0.27% | 21.95 | 22.19 | 21.87 | 3,617,900 |
| Oct 02 2024 | 22.16 | 0.38 | 1.74% | 22.13 | 22.47 | 22.08 | 4,988,700 |
| Oct 01 2024 | 21.78 | -0.08 | -0.37% | 21.93 | 22.09 | 21.64 | 4,174,500 |
| Sep 30 2024 | 21.86 | 0.01 | 0.05% | 22.05 | 22.05 | 21.55 | 3,857,200 |
| Sep 27 2024 | 21.85 | -0.17 | -0.77% | 21.98 | 22.16 | 21.79 | 2,252,700 |
| Sep 26 2024 | 22.02 | 0.09 | 0.41% | 22.05 | 22.17 | 21.75 | 2,411,500 |
| Sep 25 2024 | 21.93 | -0.25 | -1.13% | 22.25 | 22.37 | 21.82 | 3,194,600 |
| Sep 24 2024 | 22.18 | 0.09 | 0.41% | 22.31 | 22.51 | 22.04 | 2,299,200 |
