Alphalogic Techsys Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	40.94	41.87	38.57	40.60	40.60	1.53%	4,358
Jul 30, 2026	39.12	42.85	39.12	39.99	39.99	-3.52%	3,013
Jul 29, 2026	40.70	41.90	39.30	41.45	41.45	3.70%	5,295
Jul 28, 2026	39.56	41.00	39.50	39.97	39.97	1.04%	2,870
Jul 27, 2026	41.25	41.99	38.61	39.56	39.56	-4.72%	11,916
Jul 24, 2026	38.50	43.50	38.50	41.52	41.52	1.27%	7,355
Jul 23, 2026	43.86	44.00	40.00	41.00	41.00	-6.22%	12,617
Jul 22, 2026	44.76	44.76	43.00	43.72	43.72	-2.24%	1,420
Jul 21, 2026	44.45	45.70	41.60	44.72	44.72	0.63%	3,313
Jul 20, 2026	44.73	45.99	44.00	44.44	44.44	-1.13%	746
Jul 17, 2026	44.00	44.95	44.00	44.95	44.95	0.07%	281
Jul 16, 2026	43.12	45.00	43.11	44.92	44.92	-0.16%	5,175
Jul 15, 2026	44.00	45.00	43.00	44.99	44.99	2.02%	1,095
Jul 14, 2026	43.75	44.75	42.90	44.10	44.10	2.25%	4,314
Jul 13, 2026	40.65	44.50	40.65	43.13	43.13	1.08%	2,825
Jul 10, 2026	42.96	42.96	41.73	42.67	42.67	2.25%	9,885
Jul 9, 2026	45.23	45.23	40.93	41.73	41.73	-3.13%	24,314
Jul 8, 2026	44.95	45.99	43.01	43.08	43.08	-4.16%	718
Jul 7, 2026	46.72	46.72	44.80	44.95	44.95	-3.79%	1,851
Jul 6, 2026	44.24	46.73	43.36	46.72	46.72	2.95%	1,486
Jul 3, 2026	45.00	46.79	43.26	45.38	45.38	-0.15%	1,483
Jul 2, 2026	45.97	46.25	44.02	45.45	45.45	-1.15%	6,188
Jul 1, 2026	45.00	45.99	44.10	45.98	45.98	1.17%	819
Jun 30, 2026	44.65	45.99	43.04	45.45	45.45	1.79%	1,542
Jun 29, 2026	45.70	45.70	42.75	44.65	44.65	-0.71%	8,917
Jun 25, 2026	45.60	45.90	43.50	44.97	44.97	1.72%	4,962
Jun 24, 2026	47.49	47.49	44.01	44.21	44.21	-4.49%	9,027
Jun 23, 2026	46.50	47.99	46.00	46.29	46.29	-2.57%	4,856
Jun 22, 2026	48.51	49.14	46.55	47.51	47.51	-3.04%	10,795
Jun 19, 2026	48.45	49.60	47.50	49.00	49.00	1.60%	10,122
Jun 18, 2026	47.00	48.30	47.00	48.23	48.23	1.88%	3,186
Jun 17, 2026	49.00	49.50	46.66	47.34	47.34	-2.91%	4,873
Jun 16, 2026	49.90	49.95	47.90	48.76	48.76	-2.28%	2,618
Jun 15, 2026	51.77	51.77	49.56	49.90	49.90	1.20%	3,019
Jun 12, 2026	47.95	49.33	45.23	49.31	49.31	4.89%	2,491
Jun 11, 2026	48.75	50.93	47.00	47.01	47.01	-3.09%	2,601
Jun 10, 2026	51.00	51.00	48.50	48.51	48.51	-2.18%	1,623
Jun 9, 2026	49.00	51.24	48.99	49.59	49.59	1.00%	435
Jun 8, 2026	48.20	52.95	48.20	49.10	49.10	-3.08%	1,035
Jun 5, 2026	51.00	52.50	50.60	50.66	50.66	-0.67%	2,129
Jun 4, 2026	52.24	52.99	50.01	51.00	51.00	-1.33%	2,006
Jun 3, 2026	51.93	53.45	51.10	51.69	51.69	-2.45%	2,996
Jun 2, 2026	51.85	53.50	51.85	52.99	52.99	2.20%	773
Jun 1, 2026	51.50	53.92	51.50	51.85	51.85	0.74%	882
May 29, 2026	55.16	55.16	51.13	51.47	51.47	-3.18%	4,158
May 27, 2026	56.50	56.50	52.06	53.16	53.16	-1.48%	647
May 26, 2026	53.35	57.60	53.35	53.96	53.96	-3.64%	33,076
May 25, 2026	58.70	58.70	54.00	56.00	56.00	-0.30%	2,893
May 22, 2026	54.95	56.55	54.75	56.17	56.17	2.20%	6,612
May 21, 2026	52.11	55.00	52.00	54.96	54.96	3.60%	3,404