Alicorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	12.78	12.78	12.50	12.65	12.65	-1.17%	13,726
Jul 30, 2026	12.77	12.80	12.77	12.80	12.80	0.08%	4,583
Jul 27, 2026	12.77	12.79	12.77	12.79	12.79	0.31%	4,693
Jul 24, 2026	12.75	12.75	12.73	12.75	12.75	-0.39%	11,951
Jul 22, 2026	12.80	12.80	12.80	12.80	12.80	0.71%	3,556
Jul 21, 2026	12.61	12.91	12.58	12.71	12.71	0.71%	236,717
Jul 20, 2026	12.80	12.80	12.61	12.62	12.62	-1.25%	10,299
Jul 17, 2026	12.65	12.88	12.58	12.78	12.78	-0.93%	6,132
Jul 16, 2026	12.90	13.00	12.80	12.90	12.90	3.04%	11,419
Jul 15, 2026	12.38	13.00	12.38	12.52	12.52	0.32%	13,633
Jul 14, 2026	12.37	12.60	12.37	12.48	12.48	1.88%	5,635
Jul 13, 2026	12.34	12.34	12.20	12.25	12.25	1.91%	27,167
Jul 10, 2026	12.00	12.25	12.00	12.02	12.02	0.25%	33,011
Jul 9, 2026	12.10	12.10	11.91	11.99	11.99	-0.25%	9,814
Jul 8, 2026	12.10	12.10	12.00	12.02	12.02	-0.08%	11,944
Jul 7, 2026	12.10	12.10	12.00	12.03	12.03	-0.17%	19,762
Jul 6, 2026	12.00	12.10	11.98	12.05	12.05	-1.23%	16,161
Jul 3, 2026	12.15	12.20	12.15	12.20	12.20	0.66%	3,972
Jul 2, 2026	11.95	12.20	11.95	12.12	12.12	-0.08%	17,270
Jul 1, 2026	12.20	12.20	12.00	12.13	12.13	0.25%	5,916
Jun 30, 2026	11.95	12.10	11.90	12.10	12.10	0.83%	4,893
Jun 26, 2026	11.99	12.00	11.99	12.00	12.00	0.59%	2,625
Jun 25, 2026	11.94	11.94	11.90	11.93	11.93	-0.50%	5,931
Jun 24, 2026	11.95	12.00	11.95	11.99	11.99	0.50%	30,937
Jun 23, 2026	11.90	11.95	11.90	11.93	11.93	-0.17%	4,664
Jun 22, 2026	11.95	11.95	11.95	11.95	11.95	0.84%	3,289
Jun 19, 2026	11.85	11.85	11.85	11.85	11.85	-0.25%	1,916
Jun 18, 2026	11.90	11.90	11.85	11.88	11.88	-0.08%	15,218
Jun 17, 2026	11.80	11.95	11.80	11.89	11.89	0.17%	18,685
Jun 16, 2026	11.90	11.90	11.80	11.87	11.87	0.17%	29,581
Jun 15, 2026	11.69	11.95	11.69	11.85	11.85	1.46%	32,211
Jun 12, 2026	11.65	11.70	11.65	11.68	11.68	0.34%	9,147
Jun 11, 2026	11.80	11.80	11.60	11.64	11.64	0.17%	13,117
Jun 10, 2026	11.64	11.70	11.50	11.62	11.62	1.40%	24,624
Jun 9, 2026	11.96	11.96	11.40	11.46	11.46	2.32%	30,678
Jun 8, 2026	11.29	11.29	11.20	11.20	11.20	-0.88%	87,705
Jun 5, 2026	11.40	11.40	11.20	11.30	11.30	-	305,768
Jun 4, 2026	11.30	11.30	11.10	11.30	11.30	0.27%	107,193
Jun 3, 2026	11.40	11.49	11.20	11.27	11.27	-2.00%	54,905
Jun 2, 2026	11.51	11.51	11.30	11.50	11.50	-	53,759
Jun 1, 2026	11.35	11.54	11.35	11.50	11.50	0.70%	81,951
May 29, 2026	11.40	11.54	11.40	11.42	11.42	0.62%	254,309
May 28, 2026	11.55	11.55	11.35	11.35	11.35	-0.09%	10,597
May 27, 2026	11.36	11.36	11.36	11.36	11.36	-0.09%	3,703
May 26, 2026	11.37	11.37	11.37	11.37	11.37	-1.56%	3,014
May 25, 2026	11.30	11.60	11.30	11.55	11.55	-	7,567
May 22, 2026	11.30	11.55	11.30	11.55	11.55	0.87%	5,405
May 21, 2026	11.60	11.60	11.45	11.45	11.45	-0.43%	39,508
May 20, 2026	11.25	11.60	11.25	11.50	11.50	-	604,221
May 19, 2026	11.12	11.50	11.12	11.50	11.50	0.44%	10,865