Alicorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2026	11.54	11.55	11.50	11.54	11.54	0.52%	28,082
Jan 28, 2026	11.40	11.48	11.40	11.48	11.48	0.88%	46,145
Jan 27, 2026	11.38	11.40	11.36	11.38	11.38	0.26%	59,141
Jan 26, 2026	11.33	11.40	11.30	11.35	11.35	-	23,607
Jan 23, 2026	11.40	11.40	11.35	11.35	11.35	-0.35%	15,894
Jan 22, 2026	11.21	11.40	11.21	11.39	11.39	-0.09%	11,832
Jan 21, 2026	11.45	11.45	11.40	11.40	11.40	-0.44%	27,055
Jan 20, 2026	11.50	11.50	11.15	11.45	11.45	-0.43%	11,347
Jan 19, 2026	11.49	11.50	11.49	11.50	11.50	0.09%	8,074
Jan 16, 2026	11.55	11.55	11.48	11.49	11.49	-0.52%	45,701
Jan 15, 2026	11.50	11.55	11.48	11.55	11.55	1.14%	116,307
Jan 14, 2026	11.55	11.55	11.42	11.42	11.42	-1.13%	37,223
Jan 13, 2026	11.50	11.55	11.47	11.55	11.55	0.43%	74,496
Jan 12, 2026	11.44	11.50	11.44	11.50	11.50	0.44%	9,280
Jan 9, 2026	11.35	11.45	11.33	11.45	11.45	0.88%	25,217
Jan 8, 2026	11.49	11.49	11.30	11.35	11.35	-1.22%	16,775
Jan 7, 2026	11.57	11.57	11.45	11.49	11.49	-0.52%	312,835
Jan 6, 2026	11.02	11.55	11.02	11.55	11.55	4.81%	33,449
Jan 5, 2026	10.77	11.17	10.77	11.02	11.02	2.89%	630,066
Jan 2, 2026	10.51	10.85	10.51	10.71	10.71	0.09%	14,551
Dec 31, 2025	10.70	10.70	10.70	10.70	10.70	-	2,887
Dec 30, 2025	10.50	10.70	10.50	10.70	10.70	1.90%	23,994
Dec 29, 2025	10.50	10.55	10.45	10.50	10.50	2.44%	18,801
Dec 26, 2025	10.00	10.25	10.00	10.25	10.25	3.02%	21,255
Dec 24, 2025	10.00	10.00	9.95	9.95	9.95	1.02%	7,216
Dec 23, 2025	9.80	9.85	9.80	9.85	9.85	1.03%	13,896
Dec 22, 2025	9.65	9.80	9.60	9.75	9.75	2.63%	33,725
Dec 19, 2025	9.75	9.75	9.50	9.50	9.50	-0.11%	18,126
Dec 18, 2025	9.46	9.65	9.46	9.51	9.51	0.42%	16,832
Dec 17, 2025	9.48	9.48	9.47	9.47	9.47	0.21%	27,491
Dec 16, 2025	9.45	9.50	9.45	9.45	9.45	-0.53%	28,547
Dec 15, 2025	9.50	9.50	9.45	9.50	9.50	-0.11%	30,588
Dec 12, 2025	9.51	9.51	9.49	9.51	9.51	0.11%	20,034
Dec 11, 2025	9.40	9.50	9.28	9.50	9.50	2.15%	37,099
Dec 10, 2025	9.30	9.30	9.30	9.30	9.30	-	2,455
Dec 5, 2025	9.44	9.44	9.30	9.30	9.30	-1.59%	9,611
Dec 4, 2025	9.28	9.45	9.28	9.45	9.45	1.72%	136,002
Dec 3, 2025	9.29	9.30	9.20	9.29	9.29	-	553,124
Dec 2, 2025	9.30	9.30	9.29	9.29	9.29	-1.69%	56,632
Dec 1, 2025	9.45	9.45	9.30	9.45	9.45	1.61%	513,483
Nov 28, 2025	9.17	9.30	9.17	9.30	9.30	1.97%	10,666
Nov 27, 2025	9.10	9.12	9.10	9.12	9.12	0.22%	5,251
Nov 26, 2025	9.15	9.18	9.10	9.10	9.10	-	78,034
Nov 25, 2025	9.06	9.10	9.06	9.10	9.10	1.11%	12,489
Nov 24, 2025	9.00	9.00	9.00	9.00	9.00	-	1,832
Nov 21, 2025	9.15	9.15	9.00	9.00	9.00	-3.23%	18,181
Nov 20, 2025	9.33	9.33	9.30	9.30	9.30	-2.11%	4,422
Nov 19, 2025	9.50	9.50	9.50	9.50	9.15	2.15%	7,622
Nov 18, 2025	9.40	9.40	9.30	9.30	8.96	-0.11%	45,876
Nov 17, 2025	9.30	9.31	9.30	9.31	8.97	0.11%	6,111