ETR:ALI1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	15.82	16.34	15.54	15.62	-	-1.67%	1,783
Aug 21, 2026	15.07	16.01	14.80	15.88	15.88	8.69%	496,119
Aug 20, 2026	13.90	14.78	13.52	14.61	14.61	6.33%	177,513
Aug 19, 2026	13.26	13.92	13.26	13.74	13.74	1.29%	96,528
Aug 18, 2026	13.87	13.93	13.23	13.57	13.57	-3.14%	156,495
Aug 17, 2026	13.48	14.44	13.39	14.01	14.01	7.94%	256,270
Aug 14, 2026	12.01	13.09	12.01	12.98	12.98	4.89%	91,827
Aug 13, 2026	12.44	12.47	11.92	12.37	12.37	2.61%	77,262
Aug 12, 2026	11.76	12.28	11.61	12.06	12.06	7.20%	73,822
Aug 11, 2026	11.99	12.08	11.22	11.25	11.25	-7.90%	116,404
Aug 10, 2026	12.47	12.75	11.97	12.21	12.21	1.41%	67,099
Aug 7, 2026	11.81	12.14	11.42	12.04	12.04	0.21%	55,712
Aug 6, 2026	11.62	12.15	11.62	12.02	12.02	0.67%	63,207
Aug 5, 2026	12.04	12.25	11.66	11.94	11.94	5.02%	143,380
Aug 4, 2026	10.90	11.50	10.90	11.37	11.37	7.32%	112,892
Aug 3, 2026	10.04	11.02	9.55	10.59	10.59	6.71%	159,181
Jul 31, 2026	10.91	11.04	9.81	9.92	9.92	-0.62%	98,810
Jul 30, 2026	9.28	10.14	8.92	9.99	9.99	3.25%	330,183
Jul 29, 2026	10.26	10.33	9.61	9.67	9.67	-9.10%	190,757
Jul 28, 2026	11.44	11.54	10.14	10.64	10.64	-5.63%	212,967
Jul 27, 2026	12.09	12.73	11.03	11.28	11.28	-6.78%	93,508
Jul 24, 2026	12.39	12.65	11.80	12.10	12.10	-1.14%	50,512
Jul 23, 2026	12.79	13.00	12.14	12.24	12.24	-5.30%	94,509
Jul 22, 2026	13.25	13.35	12.79	12.92	12.92	0.08%	101,368
Jul 21, 2026	12.44	12.95	12.39	12.91	12.91	6.52%	60,679
Jul 20, 2026	12.24	12.51	12.02	12.12	12.12	3.63%	76,658
Jul 17, 2026	11.40	11.75	10.93	11.70	11.70	-2.50%	187,309
Jul 16, 2026	12.30	12.30	11.71	12.00	12.00	-3.15%	91,600
Jul 15, 2026	13.81	14.02	12.32	12.39	12.39	-11.00%	103,560
Jul 14, 2026	13.16	14.02	13.16	13.92	13.92	2.69%	99,979
Jul 13, 2026	13.90	14.20	13.50	13.55	13.55	-2.48%	119,423
Jul 10, 2026	12.80	14.05	12.80	13.90	13.90	6.93%	136,471
Jul 9, 2026	12.99	13.53	12.92	13.00	13.00	3.22%	50,867
Jul 8, 2026	13.34	13.35	12.53	12.59	12.59	-3.67%	181,300
Jul 7, 2026	14.12	14.14	12.92	13.07	13.07	-8.38%	137,548
Jul 6, 2026	14.31	14.77	13.86	14.27	14.27	-0.42%	122,849
Jul 3, 2026	14.00	14.40	14.00	14.33	14.33	-0.42%	72,911
Jul 2, 2026	14.18	15.08	13.99	14.39	14.39	-3.39%	139,202
Jul 1, 2026	14.60	15.10	14.25	14.89	14.89	1.92%	189,522
Jun 30, 2026	14.11	14.74	14.03	14.61	14.61	4.96%	75,668
Jun 29, 2026	14.66	14.69	13.75	13.92	13.92	-4.36%	97,337
Jun 26, 2026	14.26	14.60	13.83	14.56	14.56	1.85%	104,333
Jun 25, 2026	14.84	14.93	14.12	14.29	14.29	-5.24%	185,132
Jun 24, 2026	16.01	16.10	15.00	15.08	15.08	-7.20%	354,398
Jun 23, 2026	15.92	16.29	15.08	16.25	16.25	-2.55%	201,550
Jun 22, 2026	16.46	17.17	16.46	16.68	16.68	1.09%	117,827
Jun 19, 2026	16.10	16.58	16.10	16.50	16.50	3.48%	67,859
Jun 18, 2026	16.00	16.50	15.54	15.94	15.94	-2.57%	210,769
Jun 17, 2026	15.88	16.52	15.88	16.36	16.36	4.77%	108,748
Jun 16, 2026	15.55	15.99	15.15	15.62	15.62	-0.86%	94,990