Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
ALFA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19 2025 | 223.50 | -1.00 | -0.45% | 228.00 | 228.00 | 223.50 | 1,397,230 |
| Mar 18 2025 | 224.50 | -1.00 | -0.44% | 225.50 | 225.50 | 224.00 | 1,481,560 |
| Mar 17 2025 | 225.50 | 0.00 | 0.00% | 225.50 | 225.50 | 223.00 | 324,184 |
| Mar 14 2025 | 225.50 | -4.50 | -1.96% | 231.00 | 231.50 | 225.50 | 341,547 |
| Mar 13 2025 | 230.00 | 6.50 | 2.91% | 232.00 | 232.00 | 223.00 | 1,272,340 |
| Mar 12 2025 | 223.50 | -3.00 | -1.32% | 233.00 | 233.00 | 223.50 | 290,123 |
| Mar 11 2025 | 226.50 | -2.00 | -0.88% | 227.50 | 231.00 | 226.00 | 190,410 |
| Mar 10 2025 | 228.50 | -8.00 | -3.38% | 236.50 | 237.00 | 228.50 | 369,210 |
| Mar 07 2025 | 236.50 | -1.00 | -0.42% | 238.00 | 238.00 | 234.00 | 407,468 |
| Mar 06 2025 | 237.50 | 5.00 | 2.15% | 233.50 | 237.50 | 232.00 | 292,154 |
| Mar 05 2025 | 232.50 | -6.50 | -2.72% | 240.00 | 240.00 | 232.50 | 378,634 |
| Mar 04 2025 | 239.00 | -2.50 | -1.04% | 245.00 | 245.00 | 237.50 | 1,235,234 |
| Mar 03 2025 | 241.50 | 2.00 | 0.84% | 240.00 | 242.00 | 239.50 | 1,311,914 |
| Feb 28 2025 | 239.50 | -2.00 | -0.83% | 238.50 | 240.50 | 238.50 | 1,250,332 |
| Feb 27 2025 | 241.50 | 0.50 | 0.21% | 240.50 | 241.50 | 239.00 | 287,254 |
| Feb 26 2025 | 241.00 | 1.00 | 0.42% | 239.50 | 244.00 | 239.50 | 200,997 |
| Feb 25 2025 | 240.00 | 0.00 | 0.00% | 246.00 | 246.00 | 239.00 | 367,312 |
| Feb 24 2025 | 240.00 | -2.50 | -1.03% | 241.50 | 241.50 | 239.00 | 114,372 |
| Feb 21 2025 | 242.50 | 2.50 | 1.04% | 241.00 | 243.00 | 239.50 | 336,031 |
| Feb 20 2025 | 240.00 | -3.00 | -1.23% | 241.00 | 241.50 | 240.00 | 446,293 |
| Feb 19 2025 | 243.00 | 0.50 | 0.21% | 243.50 | 244.00 | 241.00 | 748,426 |
| Feb 18 2025 | 242.50 | -1.00 | -0.41% | 245.00 | 245.00 | 240.00 | 1,826,727 |
| Feb 17 2025 | 243.50 | 0.50 | 0.21% | 250.00 | 250.00 | 243.50 | 464,721 |
| Feb 14 2025 | 243.00 | -0.50 | -0.21% | 245.00 | 248.00 | 243.00 | 743,597 |
| Feb 13 2025 | 243.50 | 3.50 | 1.46% | 240.00 | 248.00 | 239.50 | 933,533 |
| Feb 12 2025 | 240.00 | 2.50 | 1.05% | 237.50 | 240.00 | 237.00 | 825,006 |
| Feb 11 2025 | 237.50 | 4.50 | 1.93% | 233.00 | 237.50 | 231.00 | 434,918 |
| Feb 10 2025 | 233.00 | 3.00 | 1.30% | 231.00 | 233.00 | 229.00 | 196,781 |
| Feb 07 2025 | 230.00 | 4.00 | 1.77% | 226.00 | 231.50 | 226.00 | 525,001 |
| Feb 06 2025 | 226.00 | 4.00 | 1.80% | 226.00 | 226.00 | 223.00 | 784,682 |
| Feb 05 2025 | 222.00 | 0.00 | 0.00% | 222.00 | 224.50 | 220.50 | 1,410,412 |
| Feb 04 2025 | 222.00 | -3.00 | -1.33% | 226.00 | 226.00 | 222.00 | 453,061 |
| Feb 03 2025 | 225.00 | 1.50 | 0.67% | 217.00 | 225.00 | 217.00 | 248,325 |
| Jan 31 2025 | 223.50 | 6.50 | 3.00% | 219.00 | 223.50 | 218.50 | 342,229 |
| Jan 30 2025 | 217.00 | 11.00 | 5.34% | 211.00 | 219.00 | 211.00 | 4,982,875 |
| Jan 29 2025 | 206.00 | 0.50 | 0.24% | 207.50 | 211.00 | 205.00 | 88,963 |
| Jan 28 2025 | 205.50 | 2.00 | 0.98% | 205.00 | 206.00 | 204.50 | 121,045 |
| Jan 27 2025 | 203.50 | 1.00 | 0.49% | 200.00 | 204.50 | 200.00 | 180,852 |
| Jan 24 2025 | 202.50 | 2.00 | 1.00% | 202.50 | 202.50 | 200.50 | 427,424 |
| Jan 23 2025 | 200.50 | -1.00 | -0.50% | 201.00 | 201.50 | 198.40 | 408,317 |
| Jan 22 2025 | 201.50 | 0.50 | 0.25% | 201.50 | 204.50 | 201.00 | 627,705 |
| Jan 21 2025 | 201.00 | -0.50 | -0.25% | 204.00 | 204.00 | 200.50 | 88,237 |
| Jan 20 2025 | 201.50 | -0.50 | -0.25% | 202.00 | 206.00 | 201.50 | 156,040 |
| Jan 17 2025 | 202.00 | 0.00 | 0.00% | 201.00 | 202.00 | 201.00 | 1,015,904 |
| Jan 16 2025 | 202.00 | -1.00 | -0.49% | 202.00 | 204.00 | 201.50 | 1,624,339 |
| Jan 15 2025 | 203.00 | 1.50 | 0.74% | 208.00 | 208.00 | 201.00 | 261,414 |
| Jan 14 2025 | 201.50 | -1.00 | -0.49% | 212.00 | 212.00 | 201.50 | 169,884 |
| Jan 13 2025 | 202.50 | -3.00 | -1.46% | 206.00 | 206.00 | 202.00 | 118,939 |
| Jan 10 2025 | 205.50 | -4.50 | -2.14% | 207.50 | 208.50 | 203.00 | 183,184 |
| Jan 09 2025 | 210.00 | 1.00 | 0.48% | 210.00 | 211.50 | 208.00 | 686,124 |
| Jan 08 2025 | 209.00 | -3.50 | -1.65% | 211.50 | 211.50 | 205.00 | 126,225 |
| Jan 07 2025 | 212.50 | -3.00 | -1.39% | 218.00 | 218.00 | 208.00 | 111,133 |
| Jan 06 2025 | 215.50 | -2.50 | -1.15% | 218.00 | 219.50 | 215.50 | 285,316 |
| Jan 03 2025 | 218.00 | 1.00 | 0.46% | 216.50 | 218.00 | 214.50 | 98,391 |
| Jan 02 2025 | 217.00 | 2.50 | 1.17% | 214.50 | 218.50 | 214.50 | 178,512 |
| Dec 31 2024 | 214.50 | 0.50 | 0.23% | 216.00 | 216.00 | 214.50 | 42,423 |
| Dec 30 2024 | 214.00 | -1.00 | -0.47% | 215.50 | 215.50 | 213.00 | 67,651 |
| Dec 27 2024 | 215.00 | 0.00 | 0.00% | 225.00 | 225.00 | 213.00 | 52,350 |
| Dec 24 2024 | 215.00 | 0.00 | 0.00% | 224.50 | 224.50 | 215.00 | 148,804 |
| Dec 23 2024 | 215.00 | -0.50 | -0.23% | 214.50 | 215.50 | 214.50 | 94,756 |
| Dec 20 2024 | 215.50 | 1.00 | 0.47% | 214.00 | 215.50 | 213.00 | 809,128 |
