A-1 Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	15.50	16.27	14.73	14.73	14.73	-4.97%	5,949,135
Apr 15, 2026	15.50	16.00	15.50	15.50	15.50	-4.97%	2,588,201
Apr 13, 2026	16.31	16.31	16.30	16.31	16.31	4.95%	3,814,206
Apr 10, 2026	15.54	15.54	15.53	15.54	15.54	5.00%	2,631,067
Apr 9, 2026	15.40	15.49	14.76	14.80	14.80	-4.70%	1,586,511
Apr 8, 2026	16.54	16.65	15.17	15.53	15.53	-2.39%	2,488,866
Apr 7, 2026	15.81	16.81	15.81	15.91	15.91	-4.39%	5,100,112
Apr 6, 2026	15.06	16.64	15.06	16.64	16.64	4.98%	3,410,545
Apr 2, 2026	15.85	15.85	15.85	15.85	15.85	-4.98%	211,637
Apr 1, 2026	15.56	16.68	15.30	16.68	16.68	4.97%	3,370,368
Mar 30, 2026	15.89	15.89	15.89	15.89	15.89	-4.96%	144,083
Mar 27, 2026	16.72	16.72	16.72	16.72	16.72	-4.95%	140,966
Mar 25, 2026	16.75	17.59	15.94	17.59	17.59	4.95%	3,287,150
Mar 24, 2026	16.76	17.34	16.76	16.76	16.76	-4.99%	1,095,497
Mar 23, 2026	17.64	17.64	17.64	17.64	17.64	-4.96%	56,791
Mar 20, 2026	18.56	18.56	18.55	18.56	18.56	4.98%	4,157,056
Mar 19, 2026	17.67	17.68	17.67	17.68	17.68	4.99%	4,956,657
Mar 18, 2026	16.05	16.84	16.04	16.84	16.84	4.99%	5,115,674
Mar 17, 2026	15.90	16.70	15.54	16.04	16.04	-1.90%	4,320,134
Mar 16, 2026	18.16	18.88	16.35	16.35	16.35	-9.97%	1,971,947
Mar 13, 2026	20.50	20.90	18.16	18.16	18.16	-9.97%	4,776,513
Mar 12, 2026	20.17	21.83	20.17	20.17	20.17	-10.00%	4,188,945
Mar 11, 2026	22.41	22.41	22.41	22.41	22.41	-9.96%	179,027
Mar 10, 2026	24.88	24.89	24.88	24.89	24.89	9.99%	4,100,260
Mar 9, 2026	22.63	22.63	22.62	22.63	22.63	9.96%	4,261,626
Mar 6, 2026	21.10	22.40	20.58	20.58	20.58	-4.99%	1,949,948
Mar 5, 2026	21.66	21.66	21.66	21.66	21.66	-4.96%	269,605
Mar 4, 2026	22.79	22.79	22.79	22.79	22.79	-4.96%	64,157
Mar 2, 2026	23.98	23.98	23.98	23.98	23.98	-4.99%	76,113
Feb 27, 2026	25.24	25.24	25.23	25.24	25.24	4.99%	2,556,339
Feb 26, 2026	24.04	24.04	24.03	24.04	24.04	4.98%	1,931,951
Feb 25, 2026	20.76	22.94	20.76	22.90	22.90	4.81%	2,390,478
Feb 24, 2026	22.50	23.96	21.85	21.85	21.85	-4.96%	2,494,709
Feb 23, 2026	22.99	22.99	22.99	22.99	22.99	-4.96%	106,474
Feb 20, 2026	24.19	24.19	24.19	24.19	24.19	-4.99%	44,345
Feb 19, 2026	25.46	25.46	25.46	25.46	25.46	-4.96%	77,285
Feb 18, 2026	26.78	26.79	26.78	26.79	26.79	4.98%	4,306,754
Feb 17, 2026	25.52	25.52	25.51	25.52	25.52	4.98%	5,074,699
Feb 16, 2026	22.01	24.31	22.01	24.31	24.31	4.97%	5,441,056
Feb 13, 2026	23.16	23.16	23.16	23.16	23.16	-4.97%	152,945
Feb 12, 2026	24.37	24.37	24.37	24.37	24.37	-4.99%	134,903
Feb 11, 2026	25.65	25.65	25.65	25.65	25.65	-5.00%	162,464
Feb 10, 2026	28.41	29.42	27.00	27.00	27.00	-5.00%	2,091,777
Feb 9, 2026	28.42	28.42	28.42	28.42	28.42	-4.98%	225,320
Feb 6, 2026	29.91	29.91	29.91	29.91	29.91	-4.99%	113,292
Feb 5, 2026	31.48	31.48	31.48	31.48	31.48	-4.98%	89,314
Feb 4, 2026	33.12	33.13	33.12	33.13	33.13	4.97%	2,428,906
Feb 3, 2026	31.55	31.56	31.55	31.56	31.56	4.99%	3,091,496
Feb 2, 2026	30.06	30.06	30.06	30.06	30.06	-4.99%	130,969
Feb 1, 2026	31.64	34.96	31.64	31.64	31.64	-4.98%	781,154