Alicorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	11.60	11.77	11.60	11.77	11.77	1.03%	72,776
Mar 27, 2026	11.95	11.95	11.57	11.65	11.65	0.43%	22,636
Mar 26, 2026	11.70	11.70	11.60	11.60	11.60	-0.85%	31,980
Mar 25, 2026	11.70	11.70	11.70	11.70	11.70	1.21%	3,067
Mar 24, 2026	11.56	11.56	11.56	11.56	11.56	0.09%	5,398
Mar 23, 2026	11.65	11.65	11.55	11.55	11.55	-1.53%	12,741
Mar 20, 2026	11.55	11.73	11.40	11.73	11.73	1.56%	611,734
Mar 19, 2026	11.90	11.90	11.55	11.55	11.55	-2.53%	20,578
Mar 18, 2026	11.99	12.00	11.85	11.85	11.85	-	27,108
Mar 17, 2026	11.80	11.90	11.80	11.85	11.85	0.85%	9,814
Mar 16, 2026	11.71	11.80	11.70	11.75	11.75	0.43%	14,372
Mar 13, 2026	11.70	11.70	11.70	11.70	11.70	-0.26%	14,811
Mar 12, 2026	11.67	11.73	11.60	11.73	11.73	0.51%	105,376
Mar 11, 2026	11.69	11.70	11.65	11.67	11.67	0.26%	38,115
Mar 10, 2026	11.55	11.65	11.55	11.64	11.64	0.78%	128,081
Mar 9, 2026	11.15	11.60	11.15	11.55	11.55	1.76%	19,408
Mar 6, 2026	11.36	11.45	11.35	11.35	11.35	-0.87%	6,168
Mar 5, 2026	11.65	11.65	11.45	11.45	11.45	-1.38%	24,202
Mar 4, 2026	11.65	11.65	11.61	11.61	11.61	-0.26%	7,324
Mar 3, 2026	11.67	11.70	11.60	11.64	11.64	-0.43%	10,584
Mar 2, 2026	11.70	11.70	11.69	11.69	11.69	-0.09%	37,630
Feb 27, 2026	11.70	11.70	11.64	11.70	11.70	-	17,815
Feb 26, 2026	11.70	11.70	11.70	11.70	11.70	0.86%	8,280
Feb 25, 2026	11.57	11.68	11.57	11.60	11.60	0.26%	5,441
Feb 24, 2026	11.64	11.65	11.57	11.57	11.57	-0.60%	17,450
Feb 23, 2026	11.65	11.65	11.64	11.64	11.64	-0.17%	11,693
Feb 20, 2026	11.45	11.69	11.45	11.66	11.66	2.10%	10,007
Feb 19, 2026	11.60	11.60	11.42	11.42	11.42	-1.55%	14,205
Feb 18, 2026	11.50	11.60	11.50	11.60	11.60	1.75%	10,946
Feb 17, 2026	11.70	11.70	11.40	11.40	11.40	-0.87%	21,440
Feb 16, 2026	11.50	11.50	11.50	11.50	11.50	-	4,688
Feb 13, 2026	11.50	11.50	11.50	11.50	11.50	-	1,560
Feb 12, 2026	11.60	11.60	11.50	11.50	11.50	0.44%	7,871
Feb 11, 2026	11.50	11.55	11.32	11.45	11.45	-0.43%	20,549
Feb 10, 2026	11.52	11.52	11.50	11.50	11.50	-1.96%	10,452
Feb 9, 2026	11.70	11.80	11.40	11.73	11.73	0.26%	64,496
Feb 6, 2026	11.65	11.75	11.65	11.70	11.70	3.08%	292,643
Feb 5, 2026	11.50	11.50	11.35	11.35	11.35	-0.44%	297,669
Feb 4, 2026	11.47	11.47	11.40	11.40	11.40	-0.44%	20,872
Feb 3, 2026	11.50	11.53	11.45	11.45	11.45	-1.29%	36,723
Feb 2, 2026	11.50	11.68	11.50	11.60	11.60	0.96%	83,472
Jan 30, 2026	11.48	11.50	11.31	11.49	11.49	-0.43%	26,298
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