Asgard Alcobev Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	31.00	32.00	30.36	31.17	31.17	1.20%	34,061
Aug 21, 2026	31.15	31.15	30.21	30.80	30.80	1.28%	5,725
Aug 20, 2026	31.20	31.20	30.00	30.41	30.41	-2.06%	21,171
Aug 19, 2026	30.99	31.20	30.62	31.05	31.05	0.45%	15,659
Aug 18, 2026	31.20	31.20	30.50	30.91	30.91	-0.19%	21,807
Aug 17, 2026	30.98	31.29	30.50	30.97	30.97	2.08%	31,711
Aug 14, 2026	30.50	30.79	29.80	30.34	30.34	1.03%	10,377
Aug 13, 2026	30.99	30.99	29.60	30.03	30.03	-2.05%	36,028
Aug 12, 2026	30.10	30.96	30.10	30.66	30.66	0.59%	10,498
Aug 11, 2026	30.90	30.90	30.05	30.48	30.48	-1.04%	13,607
Aug 10, 2026	30.99	30.99	30.50	30.80	30.80	-0.61%	11,173
Aug 7, 2026	30.87	31.48	30.51	30.99	30.99	0.91%	16,765
Aug 6, 2026	31.00	31.18	30.42	30.71	30.71	1.05%	28,255
Aug 5, 2026	32.00	32.98	29.90	30.39	30.39	-6.00%	209,388
Aug 4, 2026	32.20	33.30	31.50	32.33	32.33	-2.74%	40,037
Aug 3, 2026	33.55	33.55	31.50	33.24	33.24	-0.03%	103,373
Jul 31, 2026	30.50	33.59	30.20	33.25	33.25	7.36%	149,218
Jul 30, 2026	31.97	31.97	30.61	30.97	30.97	-1.34%	9,845
Jul 29, 2026	32.64	32.64	30.50	31.39	31.39	0.13%	9,618
Jul 28, 2026	30.90	32.00	30.00	31.35	31.35	2.42%	30,981
Jul 27, 2026	31.48	31.48	30.11	30.61	30.61	-0.36%	15,522
Jul 24, 2026	31.49	31.49	30.01	30.72	30.72	1.76%	32,318
Jul 23, 2026	31.48	31.48	30.00	30.19	30.19	-1.15%	17,892
Jul 22, 2026	30.50	31.48	30.10	30.54	30.54	-3.20%	18,817
Jul 21, 2026	30.90	31.80	29.50	31.55	31.55	3.85%	30,761
Jul 20, 2026	30.50	31.24	30.01	30.38	30.38	-0.33%	17,446
Jul 17, 2026	32.35	32.35	27.21	30.48	30.48	-3.12%	96,333
Jul 16, 2026	32.00	32.00	31.00	31.46	31.46	-0.29%	15,462
Jul 15, 2026	32.60	32.80	30.16	31.55	31.55	-3.13%	75,990
Jul 14, 2026	32.55	32.70	32.01	32.57	32.57	0.71%	57,542
Jul 13, 2026	31.40	32.80	30.80	32.34	32.34	-0.37%	33,341
Jul 10, 2026	32.99	32.99	32.00	32.46	32.46	0.59%	19,442
Jul 9, 2026	33.59	33.90	31.60	32.27	32.27	-1.35%	50,252
Jul 8, 2026	33.44	33.44	32.31	32.71	32.71	0.58%	17,729
Jul 7, 2026	33.80	33.80	31.95	32.52	32.52	-2.95%	34,779
Jul 6, 2026	33.99	33.99	32.20	33.51	33.51	1.27%	13,838
Jul 3, 2026	34.20	34.20	33.00	33.09	33.09	-0.54%	19,236
Jul 2, 2026	33.06	33.78	33.00	33.27	33.27	-0.45%	25,924
Jul 1, 2026	33.25	34.29	33.20	33.42	33.42	-0.48%	31,628
Jun 30, 2026	34.70	34.70	33.20	33.58	33.58	-0.77%	28,170
Jun 29, 2026	34.97	35.00	33.50	33.84	33.84	-0.76%	34,038
Jun 25, 2026	34.90	35.89	34.00	34.10	34.10	-2.38%	73,624
Jun 24, 2026	35.99	35.99	34.80	34.93	34.93	-1.55%	30,382
Jun 23, 2026	35.59	35.98	35.42	35.48	35.48	-0.14%	88,046
Jun 22, 2026	34.02	35.61	34.02	35.53	35.53	1.20%	35,784
Jun 19, 2026	35.00	35.81	34.00	35.11	35.11	-0.99%	26,461
Jun 18, 2026	35.80	36.50	35.00	35.46	35.46	-1.01%	32,709
Jun 17, 2026	34.54	36.39	34.00	35.82	35.82	5.29%	256,965
Jun 16, 2026	33.98	34.75	32.90	34.02	34.02	3.12%	165,280
Jun 15, 2026	35.00	35.00	32.70	32.99	32.99	-0.39%	104,054