Asgard Alcobev Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 12, 2026	35.49	35.49	32.20	33.12	33.12	-2.93%	1,146,005
Jun 11, 2026	34.70	35.19	32.71	34.12	34.12	-1.70%	1,437,265
Jun 10, 2026	33.00	36.00	32.36	34.71	34.71	7.33%	245,230
Jun 9, 2026	33.00	33.74	31.91	32.34	32.34	-1.22%	1,270,916
Jun 8, 2026	33.00	33.00	32.21	32.74	32.74	0.77%	20,193
Jun 5, 2026	33.47	33.78	32.20	32.49	32.49	-0.18%	642,869
Jun 4, 2026	33.25	33.87	32.05	32.55	32.55	-2.78%	453,495
Jun 3, 2026	33.22	33.94	32.71	33.48	33.48	0.78%	13,617
Jun 2, 2026	34.20	34.20	32.70	33.22	33.22	-1.51%	28,465
Jun 1, 2026	34.20	35.20	33.13	33.73	33.73	-0.56%	31,685
May 29, 2026	34.59	34.59	33.55	33.92	33.92	-1.62%	134,847
May 27, 2026	34.60	34.98	34.18	34.48	34.48	0.79%	48,285
May 26, 2026	34.00	34.37	33.07	34.21	34.21	0.32%	27,516
May 25, 2026	34.00	34.50	32.55	34.10	34.10	1.55%	28,432