Alumil Rom Industry Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2026	2.61	2.64	2.61	2.61	2.61	0.38%	5,700
Sep 9, 2026	2.67	2.68	2.60	2.60	2.60	-1.89%	4,961
Sep 8, 2026	2.69	2.69	2.65	2.65	2.65	-1.12%	2,546
Sep 7, 2026	2.64	2.68	2.64	2.68	2.68	-0.37%	1,564
Sep 4, 2026	2.67	2.69	2.63	2.69	2.69	0.75%	1,412
Sep 3, 2026	2.63	2.67	2.63	2.67	2.67	-	234
Sep 2, 2026	2.67	2.67	2.62	2.67	2.67	1.91%	538
Sep 1, 2026	2.65	2.65	2.62	2.62	2.62	-0.76%	2,275
Aug 31, 2026	2.70	2.70	2.62	2.64	2.64	-0.75%	19,979
Aug 28, 2026	2.70	2.70	2.66	2.66	2.66	-1.48%	4,152
Aug 27, 2026	2.68	2.70	2.66	2.70	2.70	0.75%	1,592
Aug 26, 2026	2.66	2.70	2.66	2.68	2.68	0.37%	1,150
Aug 25, 2026	2.69	2.69	2.67	2.67	2.67	-0.74%	2,308
Aug 24, 2026	2.69	2.69	2.69	2.69	2.69	-	1,011
Aug 21, 2026	2.69	2.70	2.69	2.69	2.69	-	1,578
Aug 20, 2026	2.70	2.71	2.67	2.69	2.69	0.37%	17,251
Aug 19, 2026	2.69	2.70	2.68	2.68	2.68	-0.37%	6,359
Aug 18, 2026	2.70	2.70	2.67	2.69	2.69	-	1,963
Aug 17, 2026	2.70	2.70	2.69	2.69	2.69	-0.74%	3,897
Aug 14, 2026	2.70	2.72	2.70	2.71	2.71	0.37%	19,020
Aug 13, 2026	2.68	2.70	2.68	2.70	2.70	0.75%	1,697
Aug 12, 2026	2.68	2.70	2.68	2.68	2.68	-1.11%	14,301
Aug 11, 2026	2.70	2.71	2.68	2.71	2.71	0.37%	1,569
Aug 10, 2026	2.71	2.71	2.67	2.70	2.70	-0.37%	2,839
Aug 7, 2026	2.71	2.71	2.67	2.71	2.71	0.37%	8,209
Aug 6, 2026	2.67	2.70	2.67	2.70	2.70	-	3,187
Aug 5, 2026	2.68	2.70	2.67	2.70	2.70	-	6,240
Aug 4, 2026	2.70	2.71	2.69	2.70	2.70	-0.37%	12,294
Aug 3, 2026	2.71	2.72	2.71	2.71	2.71	-	24,771
Jul 31, 2026	2.71	2.71	2.71	2.71	2.71	0.74%	5,515
Jul 30, 2026	2.71	2.72	2.69	2.69	2.69	-0.74%	4,543
Jul 29, 2026	2.70	2.71	2.67	2.71	2.71	0.37%	15,363
Jul 28, 2026	2.70	2.70	2.67	2.70	2.70	0.75%	10,399
Jul 27, 2026	2.62	2.68	2.62	2.68	2.68	1.52%	15,474
Jul 24, 2026	2.60	2.64	2.60	2.64	2.64	0.38%	6,718
Jul 23, 2026	2.64	2.64	2.59	2.63	2.63	-0.38%	14,153
Jul 22, 2026	2.66	2.66	2.60	2.64	2.64	1.54%	4,803
Jul 21, 2026	2.67	2.67	2.60	2.60	2.60	-2.99%	43,797
Jul 20, 2026	2.69	2.69	2.67	2.68	2.68	-0.37%	14,849
Jul 17, 2026	2.71	2.72	2.68	2.69	2.69	-0.74%	5,168
Jul 16, 2026	2.72	2.72	2.66	2.71	2.71	-	1,497
Jul 15, 2026	2.70	2.71	2.66	2.71	2.71	0.37%	6,901
Jul 14, 2026	2.73	2.73	2.65	2.70	2.70	-1.10%	6,467
Jul 13, 2026	2.74	2.74	2.69	2.73	2.73	-0.36%	15,082
Jul 10, 2026	2.70	2.75	2.67	2.74	2.74	1.11%	15,671
Jul 9, 2026	2.70	2.71	2.68	2.71	2.71	0.37%	5,673
Jul 8, 2026	2.74	2.76	2.66	2.70	2.70	-0.34%	44,645
Jul 7, 2026	2.90	2.92	2.87	2.91	2.71	0.34%	219,239
Jul 6, 2026	2.94	2.94	2.84	2.90	2.70	-1.36%	79,809
Jul 3, 2026	2.96	2.96	2.90	2.94	2.74	-	29,691