Alphalogic Techsys Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 22, 2025	68.00	69.15	65.00	65.66	65.66	0.38%	23,971
Dec 19, 2025	64.40	70.00	62.80	65.41	65.41	2.59%	12,637
Dec 18, 2025	61.00	66.40	59.00	63.76	63.76	3.84%	10,956
Dec 17, 2025	62.05	63.34	60.11	61.40	61.40	-1.92%	4,699
Dec 16, 2025	66.00	66.00	62.12	62.60	62.60	-3.54%	10,196
Dec 15, 2025	64.58	65.80	63.94	64.90	64.90	1.00%	1,915
Dec 12, 2025	64.29	65.90	63.14	64.26	64.26	-0.42%	3,769
Dec 11, 2025	64.70	66.45	63.00	64.53	64.53	2.15%	8,969
Dec 10, 2025	64.98	65.00	63.11	63.17	63.17	0.16%	5,391
Dec 9, 2025	64.00	64.99	62.00	63.07	63.07	-1.45%	6,849
Dec 8, 2025	62.00	69.00	62.00	64.00	64.00	-0.08%	12,019
Dec 5, 2025	65.20	67.50	63.00	64.05	64.05	-3.89%	5,369
Dec 4, 2025	66.77	68.96	64.70	66.64	66.64	-0.19%	7,256
Dec 3, 2025	63.00	68.00	63.00	66.77	66.77	4.33%	9,900