IST:ALVES Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	24.82	24.86	24.40	24.54	24.54	-1.13%	2,952,963
Dec 4, 2025	25.38	25.76	24.70	24.82	24.82	-2.13%	6,846,085
Dec 3, 2025	24.70	25.50	24.24	25.36	25.36	3.68%	8,041,055
Dec 2, 2025	24.20	25.10	24.02	24.46	24.46	1.07%	7,395,440
Dec 1, 2025	23.88	24.32	23.86	24.20	24.20	1.51%	4,032,705
Nov 28, 2025	23.62	24.12	23.54	23.84	23.84	0.93%	3,979,222
Nov 27, 2025	23.94	24.00	23.60	23.62	23.62	-0.76%	4,038,787
Nov 26, 2025	24.38	24.58	23.74	23.80	23.80	-2.38%	4,626,764
Nov 25, 2025	25.30	25.32	24.34	24.38	24.38	-3.25%	7,032,378
Nov 24, 2025	25.86	26.00	25.14	25.20	25.20	-2.40%	8,037,572
Nov 21, 2025	26.54	26.54	25.48	25.82	25.82	-2.86%	16,335,770
Nov 20, 2025	27.20	27.48	26.30	26.58	26.58	-1.92%	7,323,636
Nov 19, 2025	26.56	27.60	26.54	27.10	27.10	2.65%	10,013,260
Nov 18, 2025	26.48	27.16	26.26	26.40	26.40	0.15%	6,111,188
Nov 17, 2025	26.10	26.62	26.00	26.36	26.36	1.38%	4,425,245
Nov 14, 2025	26.32	26.32	25.80	26.00	26.00	-1.29%	3,098,833
Nov 13, 2025	26.82	26.84	26.30	26.34	26.34	-1.20%	2,939,215
Nov 12, 2025	26.90	26.90	26.24	26.66	26.66	0.30%	4,283,737
Nov 11, 2025	27.00	27.58	25.68	26.58	26.58	-5.27%	8,853,869
Nov 10, 2025	27.84	28.22	27.50	28.06	28.06	0.79%	4,633,240
Nov 7, 2025	28.88	28.90	27.66	27.84	27.84	-3.53%	5,262,680
Nov 6, 2025	28.64	29.08	28.64	28.86	28.86	0.42%	3,815,688
Nov 5, 2025	28.68	29.10	28.10	28.74	28.74	-0.14%	6,249,322
Nov 4, 2025	29.50	29.52	28.64	28.78	28.78	-2.44%	5,129,540
Nov 3, 2025	28.76	29.50	28.72	29.50	29.50	3.44%	7,361,298
Oct 31, 2025	27.86	28.60	27.20	28.52	28.52	2.96%	7,945,203
Oct 30, 2025	26.90	27.84	26.90	27.70	27.70	3.28%	9,013,380
Oct 28, 2025	27.18	27.40	26.16	26.82	26.82	-1.32%	10,346,330
Oct 27, 2025	28.16	29.20	27.16	27.18	27.18	-3.48%	25,185,050
Oct 24, 2025	27.76	28.44	27.28	28.16	28.16	1.59%	8,330,971
Oct 23, 2025	28.92	29.10	27.62	27.72	27.72	-4.02%	5,102,984
Oct 22, 2025	29.16	29.42	28.80	28.88	28.88	-1.03%	2,859,816
Oct 21, 2025	28.50	29.66	28.10	29.18	29.18	3.04%	7,432,735
Oct 20, 2025	27.80	28.36	27.46	28.32	28.32	2.24%	4,064,976
Oct 17, 2025	28.02	28.22	27.16	27.70	27.70	-1.14%	4,009,007
Oct 16, 2025	28.72	28.86	27.86	28.02	28.02	-2.37%	3,397,751
Oct 15, 2025	27.56	28.74	27.48	28.70	28.70	5.05%	4,792,135
Oct 14, 2025	28.08	28.26	27.26	27.32	27.32	-2.57%	3,722,702
Oct 13, 2025	28.30	28.86	27.84	28.04	28.04	-3.31%	3,311,238
Oct 10, 2025	28.90	29.14	28.78	29.00	29.00	0.62%	2,355,556
Oct 9, 2025	29.10	29.46	28.74	28.82	28.82	-0.62%	3,346,411
Oct 8, 2025	29.14	29.48	28.90	29.00	29.00	-1.09%	3,531,558
Oct 7, 2025	29.10	29.50	28.70	29.32	29.32	1.03%	3,979,051
Oct 6, 2025	29.60	29.62	28.94	29.02	29.02	0.28%	3,903,602
Oct 3, 2025	29.16	29.28	28.76	28.94	28.94	-0.75%	3,531,290
Oct 2, 2025	30.12	30.76	28.56	29.16	29.16	-2.86%	13,590,480
Oct 1, 2025	30.66	30.66	29.10	30.02	30.02	-1.05%	6,123,098
Sep 30, 2025	31.44	31.58	29.90	30.34	30.34	-3.19%	6,604,162
Sep 29, 2025	31.82	32.28	31.28	31.34	31.34	-1.51%	3,220,394
Sep 26, 2025	33.38	33.38	31.72	31.82	31.82	-4.16%	4,607,812