Alef Education Holding plc (ADX:ALEFEDT)
United Arab Emirates · Delayed Price · Currency is AED 1.070
+0.010 (0.94%)
At close: Aug 1, 2025
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1.07 | 1.08 | 1.06 | 1.07 | 1.07 | 0.94% | 702,005 |
| Jul 31, 2025 | 1.07 | 1.07 | 1.05 | 1.06 | 1.06 | -0.93% | 1,464,653 |
| Jul 30, 2025 | 1.06 | 1.07 | 1.05 | 1.07 | 1.07 | 0.94% | 779,385 |
| Jul 29, 2025 | 1.06 | 1.06 | 1.05 | 1.06 | 1.06 | - | 816,125 |
| Jul 28, 2025 | 1.06 | 1.06 | 1.05 | 1.06 | 1.06 | 0.95% | 1,207,327 |
| Jul 25, 2025 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | -0.94% | 371,271 |
| Jul 24, 2025 | 1.06 | 1.07 | 1.05 | 1.06 | 1.06 | - | 3,420,046 |
| Jul 23, 2025 | 1.07 | 1.07 | 1.05 | 1.06 | 1.06 | - | 990,732 |
| Jul 22, 2025 | 1.06 | 1.08 | 1.05 | 1.06 | 1.06 | - | 1,266,566 |
| Jul 21, 2025 | 1.07 | 1.08 | 1.05 | 1.06 | 1.06 | -0.93% | 2,740,884 |
| Jul 18, 2025 | 1.07 | 1.08 | 1.06 | 1.07 | 1.07 | 0.94% | 2,858,975 |
| Jul 17, 2025 | 1.07 | 1.08 | 1.06 | 1.06 | 1.06 | -0.93% | 2,113,772 |
| Jul 16, 2025 | 1.06 | 1.08 | 1.06 | 1.07 | 1.07 | - | 2,611,103 |
| Jul 15, 2025 | 1.04 | 1.07 | 1.04 | 1.07 | 1.07 | 2.88% | 4,601,239 |
| Jul 14, 2025 | 1.06 | 1.07 | 1.02 | 1.04 | 1.04 | -1.89% | 8,438,467 |
| Jul 11, 2025 | 1.04 | 1.07 | 1.03 | 1.06 | 1.06 | 1.92% | 3,364,413 |
| Jul 10, 2025 | 1.04 | 1.05 | 1.03 | 1.04 | 1.04 | - | 2,672,593 |
| Jul 9, 2025 | 1.06 | 1.07 | 1.03 | 1.04 | 1.04 | -0.95% | 3,986,479 |
| Jul 8, 2025 | 1.06 | 1.10 | 1.05 | 1.05 | 1.05 | 0.96% | 23,720,100 |
| Jul 7, 2025 | 1.01 | 1.05 | 1.01 | 1.04 | 1.04 | 2.97% | 20,187,810 |
| Jul 4, 2025 | 1.01 | 1.03 | 1.00 | 1.01 | 1.01 | - | 1,042,944 |
| Jul 3, 2025 | 1.03 | 1.03 | 1.00 | 1.01 | 1.01 | -1.94% | 12,659,230 |
| Jul 2, 2025 | 1.01 | 1.03 | 1.01 | 1.03 | 1.03 | 1.98% | 2,141,058 |
| Jul 1, 2025 | 1.03 | 1.04 | 1.00 | 1.01 | 1.01 | -1.94% | 6,452,223 |
| Jun 30, 2025 | 1.00 | 1.06 | 1.00 | 1.03 | 1.03 | 3.00% | 10,826,120 |
| Jun 26, 2025 | 0.98 | 1.04 | 0.98 | 1.00 | 1.00 | 2.56% | 8,656,553 |
| Jun 25, 2025 | 0.98 | 0.98 | 0.97 | 0.98 | 0.98 | -0.10% | 1,056,204 |
| Jun 24, 2025 | 0.95 | 0.98 | 0.95 | 0.98 | 0.98 | 2.74% | 2,827,338 |
| Jun 23, 2025 | 0.94 | 0.96 | 0.93 | 0.95 | 0.95 | -0.11% | 2,570,237 |
| Jun 20, 2025 | 0.94 | 0.96 | 0.94 | 0.95 | 0.95 | 0.21% | 1,312,415 |
| Jun 19, 2025 | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | -0.11% | 927,143 |
| Jun 18, 2025 | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | -0.52% | 1,731,156 |
| Jun 17, 2025 | 0.97 | 0.97 | 0.95 | 0.96 | 0.96 | -1.04% | 1,067,437 |
| Jun 16, 2025 | 0.98 | 0.98 | 0.96 | 0.97 | 0.97 | -1.53% | 1,345,909 |
| Jun 13, 2025 | 0.98 | 0.98 | 0.96 | 0.98 | 0.98 | -0.81% | 2,137,206 |
| Jun 12, 2025 | 1.00 | 1.00 | 0.98 | 0.99 | 0.99 | -1.20% | 1,346,055 |
| Jun 11, 2025 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | 0.50% | 1,241,455 |
| Jun 10, 2025 | 1.01 | 1.01 | 0.96 | 1.00 | 1.00 | -1.49% | 4,055,018 |
| Jun 9, 2025 | 1.00 | 1.01 | 0.99 | 1.01 | 1.01 | 1.00% | 926,533 |
| Jun 4, 2025 | 1.01 | 1.01 | 0.99 | 1.00 | 1.00 | - | 1,787,641 |
| Jun 3, 2025 | 1.01 | 1.03 | 1.00 | 1.00 | 1.00 | -0.99% | 5,006,381 |
| Jun 2, 2025 | 1.00 | 1.01 | 0.99 | 1.01 | 1.01 | 1.00% | 2,332,862 |
| May 30, 2025 | 1.00 | 1.01 | 0.99 | 1.00 | 1.00 | 0.60% | 2,513,510 |
| May 29, 2025 | 1.02 | 1.02 | 0.99 | 0.99 | 0.99 | -2.55% | 4,171,985 |
| May 28, 2025 | 1.00 | 1.02 | 0.98 | 1.02 | 1.02 | 2.62% | 3,774,151 |
| May 27, 2025 | 1.02 | 1.03 | 0.99 | 0.99 | 0.99 | -1.58% | 4,426,708 |
| May 26, 2025 | 1.04 | 1.06 | 1.01 | 1.01 | 1.01 | -1.94% | 7,151,877 |
| May 23, 2025 | 0.99 | 1.06 | 0.98 | 1.03 | 1.03 | 4.04% | 18,658,520 |
| May 22, 2025 | 0.96 | 1.03 | 0.95 | 0.99 | 0.99 | 4.98% | 24,606,320 |
| May 21, 2025 | 0.94 | 0.96 | 0.94 | 0.94 | 0.94 | 0.11% | 4,920,586 |