Alphalogic Techsys Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	39.15	39.15	37.24	37.91	37.91	-2.67%	3,474
Nov 12, 2026	39.80	39.80	37.44	38.95	38.95	5.01%	6,311
Nov 11, 2026	38.85	39.00	37.04	37.09	37.09	-4.53%	2,434
Nov 9, 2026	38.50	40.00	37.00	38.85	38.85	-1.07%	7,762
Nov 8, 2026	36.50	39.80	36.50	39.27	39.27	3.26%	4,987
Nov 6, 2026	36.53	38.90	36.53	38.03	38.03	2.01%	7,966
Nov 5, 2026	36.85	38.46	35.28	37.28	37.28	3.18%	9,741
Nov 4, 2026	37.15	37.50	35.01	36.13	36.13	-2.19%	8,314
Nov 3, 2026	37.19	37.19	34.20	36.94	36.94	3.18%	2,815
Nov 2, 2026	37.38	37.38	35.00	35.80	35.80	-0.56%	4,078
Oct 30, 2026	36.40	36.40	35.07	36.00	36.00	-1.10%	686
Oct 29, 2026	34.90	36.72	34.90	36.40	36.40	4.24%	3,208
Oct 28, 2026	37.25	37.25	34.75	34.92	34.92	-4.22%	2,897
Oct 27, 2026	37.80	37.80	35.11	36.46	36.46	5.13%	1,267
Oct 26, 2026	38.62	38.62	34.10	34.68	34.68	-2.23%	12,814
Oct 23, 2026	35.00	36.70	34.05	35.47	35.47	1.31%	7,456
Oct 22, 2026	37.00	37.00	34.00	35.01	35.01	-4.60%	7,832
Oct 21, 2026	37.65	37.65	36.20	36.70	36.70	-2.63%	4,042
Oct 19, 2026	35.00	38.00	35.00	37.69	37.69	7.07%	4,296
Oct 16, 2026	36.04	36.75	34.85	35.20	35.20	-2.33%	5,195
Oct 15, 2026	36.68	37.80	36.00	36.04	36.04	-1.40%	4,297
Oct 14, 2026	36.25	37.13	36.00	36.55	36.55	-1.19%	2,083
Oct 13, 2026	36.00	37.18	36.00	36.99	36.99	0.52%	1,029
Oct 12, 2026	37.65	38.70	35.00	36.80	36.80	-2.39%	8,759
Oct 9, 2026	39.89	39.89	37.51	37.70	37.70	-2.76%	1,656
Oct 8, 2026	39.70	39.70	37.31	38.77	38.77	3.91%	6,263
Oct 7, 2026	40.50	40.50	35.00	37.31	37.31	-5.28%	6,888
Oct 6, 2026	38.00	39.90	38.00	39.39	39.39	2.02%	680
Oct 5, 2026	38.11	41.30	38.01	38.61	38.61	-2.38%	5,866
Oct 1, 2026	38.66	39.90	38.66	39.55	39.55	-1.05%	5,065
Sep 30, 2026	40.50	40.50	38.94	39.97	39.97	3.74%	5,489
Sep 29, 2026	40.15	40.15	38.49	38.53	38.53	-4.03%	11,692
Sep 28, 2026	40.57	40.57	38.55	40.15	40.15	-1.04%	3,897
Sep 25, 2026	39.89	41.00	39.00	40.57	40.57	1.70%	4,945
Sep 24, 2026	40.99	40.99	38.50	39.89	39.89	-0.47%	1,338
Sep 23, 2026	41.90	41.90	40.00	40.08	40.08	-2.48%	3,510
Sep 22, 2026	39.60	41.79	39.60	41.10	41.10	3.79%	5,057
Sep 21, 2026	40.80	40.80	38.01	39.60	39.60	-2.96%	2,196
Sep 18, 2026	42.49	42.49	39.41	40.81	40.81	-0.15%	1,238
Sep 17, 2026	45.40	45.40	38.62	40.87	40.87	5.31%	6,815
Sep 16, 2026	40.00	40.00	38.01	38.81	38.81	-2.97%	1,217
Sep 15, 2026	40.10	40.10	39.50	40.00	40.00	-1.23%	1,298
Sep 11, 2026	42.80	42.80	38.55	40.50	40.50	1.05%	1,352
Sep 10, 2026	40.93	42.50	40.00	40.08	40.08	-1.11%	2,424
Sep 9, 2026	40.30	40.98	39.01	40.53	40.53	1.12%	3,471
Sep 8, 2026	40.70	40.70	39.15	40.08	40.08	2.51%	3,240
Sep 7, 2026	39.98	40.70	39.00	39.10	39.10	-2.20%	2,207
Sep 4, 2026	40.68	40.68	39.12	39.98	39.98	0.08%	2,330
Sep 3, 2026	40.50	40.50	39.00	39.95	39.95	0.50%	3,567
Sep 2, 2026	38.05	40.74	38.05	39.75	39.75	-	4,029