IST:ALBTN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 5, 2026	24.50	24.78	23.28	23.90	23.90	-2.45%	7,925,919
Oct 2, 2026	22.68	24.50	22.02	24.50	24.50	8.02%	6,777,502
Oct 1, 2026	20.70	22.68	20.38	22.68	22.68	6.88%	12,107,568
Sep 30, 2026	20.20	21.22	19.89	21.22	21.22	1.63%	3,293,093
Sep 29, 2026	21.74	21.74	20.46	20.88	20.88	-4.74%	2,955,564
Sep 28, 2026	23.00	23.02	21.24	21.92	21.92	-6.00%	3,711,792
Sep 25, 2026	22.68	23.44	22.30	23.32	23.32	3.92%	5,454,987
Sep 24, 2026	23.86	23.86	22.00	22.44	22.44	-5.95%	4,859,612
Sep 23, 2026	24.38	24.86	23.72	23.86	23.86	-2.05%	4,461,680
Sep 22, 2026	24.26	25.20	23.80	24.36	24.36	0.41%	7,471,609
Sep 21, 2026	26.00	26.00	23.50	24.26	24.26	-7.05%	18,371,511
Sep 18, 2026	27.02	27.02	25.68	26.10	26.10	-3.40%	4,454,915
Sep 17, 2026	27.14	27.40	25.80	27.02	27.02	-0.88%	6,936,796
Sep 16, 2026	29.32	30.44	26.60	27.26	27.26	-6.32%	8,229,549
Sep 15, 2026	30.88	30.92	29.02	29.10	29.10	-5.46%	5,326,636
Sep 14, 2026	30.66	31.04	30.00	30.78	30.78	-0.65%	3,862,255
Sep 11, 2026	31.62	31.72	30.52	30.98	30.98	-1.96%	7,196,029
Sep 10, 2026	33.30	33.64	31.34	31.60	31.60	-4.82%	6,292,279
Sep 9, 2026	33.60	34.22	32.22	33.20	33.20	-1.66%	14,289,295
Sep 8, 2026	34.98	35.80	33.66	33.76	33.76	-2.71%	19,927,355
Sep 7, 2026	31.56	34.70	31.00	34.70	34.70	9.95%	28,674,961
Sep 4, 2026	29.00	31.56	28.12	31.56	31.56	9.97%	27,466,598
Sep 3, 2026	30.64	30.66	28.70	28.70	28.70	-5.90%	8,225,857
Sep 2, 2026	31.72	32.40	30.32	30.50	30.50	-3.79%	9,140,496
Sep 1, 2026	36.50	36.70	30.96	31.70	31.70	-7.85%	34,584,132
Aug 31, 2026	35.46	35.76	33.70	34.40	34.40	-2.38%	15,286,813
Aug 28, 2026	34.04	36.00	33.78	35.24	35.24	3.59%	24,734,272
Aug 27, 2026	33.44	34.46	33.44	34.02	34.02	2.22%	15,187,641
Aug 26, 2026	34.64	35.30	33.00	33.28	33.28	-3.54%	18,340,503
Aug 25, 2026	36.50	36.50	32.80	34.50	34.50	-1.99%	45,813,014
Aug 24, 2026	32.20	35.20	32.20	35.20	35.20	10.00%	25,094,329
Aug 21, 2026	30.08	32.60	29.60	32.00	32.00	6.38%	35,364,299
Aug 20, 2026	30.24	31.36	29.34	30.08	30.08	2.52%	43,378,515
Aug 19, 2026	26.80	29.34	26.56	29.34	29.34	9.97%	23,460,097
Aug 18, 2026	26.64	27.88	26.36	26.68	26.68	0.68%	29,270,386
Aug 17, 2026	26.40	27.16	26.32	26.50	26.50	1.15%	12,134,372
Aug 14, 2026	26.46	26.64	26.06	26.20	26.20	-0.83%	8,731,329
Aug 13, 2026	26.50	27.04	26.26	26.42	26.42	-0.15%	10,331,302
Aug 12, 2026	26.08	27.12	26.08	26.46	26.46	1.22%	14,528,044
Aug 11, 2026	25.66	26.56	25.30	26.14	26.14	2.03%	17,193,054
Aug 10, 2026	26.08	26.60	25.56	25.62	25.62	-1.16%	15,092,039
Aug 7, 2026	26.44	27.10	25.90	25.92	25.92	-1.14%	26,099,629
Aug 6, 2026	26.08	27.26	25.80	26.22	26.22	0.77%	23,642,433
Aug 5, 2026	27.40	27.80	26.02	26.02	26.02	-5.04%	15,254,414
Aug 4, 2026	27.38	28.68	26.52	27.40	27.40	0.15%	37,275,598
Aug 3, 2026	30.40	31.66	27.36	27.36	27.36	-10.00%	46,755,850
Jul 31, 2026	33.34	33.52	30.40	30.40	30.40	-9.95%	31,575,155
Jul 30, 2026	37.76	38.64	33.76	33.76	33.76	-9.97%	40,090,636