Alphalogic Techsys Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	36.90	38.42	36.90	37.44	37.44	1.46%	4,537
Mar 4, 2026	37.01	38.43	36.01	36.90	36.90	-3.98%	5,590
Mar 2, 2026	39.00	39.50	36.12	38.43	38.43	-3.59%	9,483
Feb 27, 2026	40.44	40.69	39.00	39.86	39.86	-1.43%	2,717
Feb 26, 2026	40.49	40.49	39.05	40.44	40.44	1.94%	5,418
Feb 25, 2026	41.23	41.23	38.06	39.67	39.67	-3.81%	6,002
Feb 24, 2026	41.25	41.25	40.01	41.24	41.24	0.41%	2,334
Feb 23, 2026	41.25	41.25	40.01	41.07	41.07	0.69%	2,554
Feb 20, 2026	40.00	40.98	37.00	40.79	40.79	4.08%	5,153
Feb 19, 2026	42.43	42.43	37.66	39.19	39.19	-4.32%	8,208
Feb 18, 2026	40.60	41.00	39.55	40.96	40.96	1.69%	3,608
Feb 17, 2026	43.25	43.25	40.00	40.28	40.28	-5.98%	10,181
Feb 16, 2026	42.96	43.50	40.00	42.84	42.84	-	4,705
Feb 13, 2026	43.21	43.21	41.08	42.84	42.84	-0.21%	2,698
Feb 12, 2026	42.97	43.00	41.13	42.93	42.93	-0.09%	2,790
Feb 11, 2026	41.88	43.00	41.00	42.97	42.97	2.60%	2,079
Feb 10, 2026	43.59	43.59	38.57	41.88	41.88	-2.26%	6,016
Feb 9, 2026	43.80	43.80	41.00	42.85	42.85	2.02%	2,991
Feb 6, 2026	42.63	43.45	41.55	42.00	42.00	-1.48%	4,435
Feb 5, 2026	43.00	43.87	41.21	42.63	42.63	-0.56%	6,833
Feb 4, 2026	43.49	43.49	41.50	42.87	42.87	2.44%	8,132
Feb 3, 2026	42.80	43.20	41.00	41.85	41.85	-0.07%	7,513
Feb 2, 2026	43.48	43.48	40.00	41.88	41.88	-0.05%	6,432
Feb 1, 2026	42.29	42.29	41.00	41.90	41.90	2.32%	5,730
Jan 30, 2026	41.00	41.00	40.00	40.95	40.95	1.24%	9,310
Jan 29, 2026	38.67	40.99	38.28	40.45	40.45	4.60%	22,684
Jan 28, 2026	42.17	47.79	35.45	38.67	38.67	-12.73%	95,412
Jan 27, 2026	46.31	50.57	42.17	44.31	44.31	-9.14%	48,120
Jan 23, 2026	54.05	56.80	48.00	48.77	48.77	-12.60%	63,397
Jan 22, 2026	55.95	57.00	54.23	55.80	55.80	2.44%	6,929
Jan 21, 2026	55.89	56.09	54.00	54.47	54.47	-1.02%	7,665
Jan 20, 2026	52.45	56.97	52.45	55.03	55.03	-0.67%	14,863
Jan 19, 2026	54.06	57.09	54.06	55.40	55.40	-0.68%	10,902
Jan 16, 2026	58.50	59.78	53.00	55.78	55.78	-5.38%	17,802
Jan 14, 2026	59.60	60.19	57.00	58.95	58.95	0.49%	3,305
Jan 13, 2026	58.39	59.00	57.05	58.66	58.66	2.30%	4,730
Jan 12, 2026	55.93	57.99	55.50	57.34	57.34	2.01%	5,758
Jan 9, 2026	57.01	58.15	54.01	56.21	56.21	-0.78%	14,837
Jan 8, 2026	57.91	59.69	55.25	56.65	56.65	-1.68%	15,755
Jan 7, 2026	58.50	63.00	54.00	57.62	57.62	-4.30%	36,261
Jan 6, 2026	59.38	60.88	59.38	60.21	60.21	1.40%	7,550
Jan 5, 2026	60.60	60.60	59.10	59.38	59.38	-0.62%	3,494
Jan 2, 2026	60.00	61.25	59.15	59.75	59.75	-0.38%	5,150
Jan 1, 2026	59.12	60.30	59.12	59.98	59.98	1.15%	2,335
Dec 31, 2025	60.60	61.40	59.12	59.30	59.30	-2.26%	7,191
Dec 30, 2025	60.48	61.40	58.10	60.67	60.67	0.31%	4,131
Dec 29, 2025	61.71	61.71	59.50	60.48	60.48	-2.01%	7,018
Dec 26, 2025	59.00	63.05	59.00	61.72	61.72	1.58%	7,949
Dec 24, 2025	66.85	66.85	57.00	60.76	60.76	-4.36%	36,610
Dec 23, 2025	62.25	66.89	62.25	63.53	63.53	-3.24%	11,122