Alumil Rom Industry Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2025	2.65	2.66	2.64	2.64	2.64	-1.12%	5,411
Jul 30, 2025	2.66	2.68	2.65	2.67	2.67	0.38%	3,274
Jul 29, 2025	2.70	2.70	2.65	2.66	2.66	-	10,180
Jul 28, 2025	2.73	2.73	2.66	2.66	2.66	-2.56%	8,402
Jul 25, 2025	2.67	2.73	2.65	2.73	2.73	2.63%	21,986
Jul 24, 2025	2.72	2.72	2.66	2.66	2.66	-0.75%	12,205
Jul 23, 2025	2.70	2.72	2.68	2.68	2.68	-0.74%	4,957
Jul 22, 2025	2.72	2.72	2.68	2.70	2.70	-0.37%	2,163
Jul 21, 2025	2.71	2.71	2.66	2.71	2.71	-	6,050
Jul 18, 2025	2.72	2.72	2.66	2.71	2.71	-0.37%	1,083
Jul 17, 2025	2.72	2.73	2.70	2.72	2.72	-	3,894
Jul 16, 2025	2.70	2.73	2.70	2.72	2.72	0.74%	10,663
Jul 15, 2025	2.69	2.70	2.68	2.70	2.70	0.37%	12,414
Jul 14, 2025	2.70	2.70	2.66	2.69	2.69	-0.37%	2,083
Jul 11, 2025	2.69	2.70	2.63	2.70	2.70	0.37%	8,754
Jul 10, 2025	2.63	2.69	2.62	2.69	2.69	-	6,343
Jul 9, 2025	2.64	2.69	2.60	2.69	2.69	1.89%	18,639
Jul 8, 2025	2.72	2.72	2.59	2.64	2.64	-2.94%	41,392
Jul 7, 2025	2.86	2.90	2.69	2.72	2.72	-4.56%	50,220
Jul 4, 2025	2.90	2.96	2.70	2.85	2.85	-5.63%	100,105
Jul 3, 2025	3.03	3.07	2.94	3.02	2.85	-0.33%	65,661
Jul 2, 2025	3.12	3.13	2.95	3.03	2.86	-2.88%	31,135
Jul 1, 2025	3.14	3.14	3.08	3.12	2.94	-0.32%	38,509
Jun 30, 2025	3.06	3.13	3.03	3.13	2.95	2.29%	34,579
Jun 27, 2025	3.07	3.08	2.95	3.06	2.89	-	36,107
Jun 26, 2025	3.03	3.06	3.02	3.06	2.89	1.66%	9,055
Jun 25, 2025	2.95	3.03	2.93	3.01	2.84	2.03%	58,552
Jun 24, 2025	2.95	2.96	2.90	2.95	2.78	0.34%	20,850
Jun 23, 2025	2.94	2.95	2.89	2.94	2.77	2.44%	11,433
Jun 20, 2025	2.91	2.94	2.87	2.87	2.71	-1.37%	12,366
Jun 19, 2025	2.90	2.91	2.85	2.91	2.75	1.04%	19,534
Jun 18, 2025	2.91	2.92	2.87	2.88	2.72	0.35%	14,177
Jun 17, 2025	2.90	2.91	2.85	2.87	2.71	-1.03%	24,157
Jun 16, 2025	2.89	2.90	2.83	2.90	2.74	0.35%	10,941
Jun 13, 2025	2.84	2.89	2.80	2.89	2.73	0.35%	14,182
Jun 12, 2025	2.91	2.91	2.82	2.88	2.72	2.13%	2,577
Jun 11, 2025	2.82	2.92	2.82	2.82	2.66	-2.08%	11,914
Jun 10, 2025	2.93	2.93	2.80	2.88	2.72	-1.71%	12,524
Jun 6, 2025	2.87	2.94	2.87	2.93	2.77	2.45%	30,804
Jun 5, 2025	2.84	2.87	2.83	2.86	2.70	2.88%	8,921
Jun 4, 2025	2.76	2.90	2.68	2.78	2.62	1.09%	49,604
Jun 3, 2025	2.69	2.77	2.69	2.75	2.60	2.23%	25,545
Jun 2, 2025	2.68	2.70	2.66	2.69	2.54	0.37%	12,101
May 30, 2025	2.63	2.68	2.63	2.68	2.53	2.68%	5,694
May 29, 2025	2.61	2.62	2.61	2.61	2.46	-0.38%	1,689
May 28, 2025	2.63	2.65	2.62	2.62	2.47	0.77%	10,962
May 27, 2025	2.62	2.63	2.60	2.60	2.45	-0.76%	6,442
May 26, 2025	2.58	2.62	2.58	2.62	2.47	1.55%	8,834
May 23, 2025	2.59	2.60	2.51	2.58	2.43	-0.39%	26,456
May 22, 2025	2.57	2.59	2.56	2.59	2.44	0.39%	4,517