IST:ALVES Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	28.88	28.90	27.66	27.84	27.84	-3.53%	5,191,774
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%	10,346,331
Oct 27, 2025	28.16	29.20	27.16	27.18	27.18	-3.48%	25,185,054
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%	7,433,485
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%	13,590,481
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
Sep 25, 2025	33.80	33.90	32.68	33.20	33.20	-1.48%	2,454,378
Sep 24, 2025	33.74	34.16	33.22	33.70	33.70	-	5,444,689
Sep 23, 2025	33.80	34.50	33.00	33.70	33.70	-0.82%	9,773,865
Sep 22, 2025	33.72	34.90	33.52	33.98	33.98	2.04%	7,679,105
Sep 19, 2025	33.06	33.30	32.56	33.30	33.30	0.48%	4,606,462
Sep 18, 2025	32.46	33.66	32.44	33.14	33.14	2.09%	6,982,615
Sep 17, 2025	32.38	32.76	31.96	32.46	32.46	0.25%	4,202,556
Sep 16, 2025	31.60	32.50	31.32	32.38	32.38	2.66%	5,477,530
Sep 15, 2025	29.52	31.56	28.88	31.54	31.54	7.72%	5,318,086
Sep 12, 2025	29.90	29.98	29.02	29.28	29.28	-2.07%	3,306,004
Sep 11, 2025	31.04	31.26	29.76	29.90	29.90	-3.73%	5,373,437
Sep 10, 2025	31.60	31.82	31.02	31.06	31.06	-1.58%	2,930,646
Sep 9, 2025	31.76	32.18	31.48	31.56	31.56	-0.25%	4,600,920
Sep 8, 2025	31.98	32.52	31.52	31.64	31.64	-4.12%	4,500,859
Sep 5, 2025	33.20	34.70	31.62	33.00	33.00	0.12%	13,980,357
Sep 4, 2025	33.30	33.64	32.80	32.96	32.96	-0.90%	5,560,918
Sep 3, 2025	33.32	33.56	32.60	33.26	33.26	-0.12%	6,523,168
Sep 2, 2025	33.28	34.74	31.70	33.30	33.30	1.46%	19,725,680
Sep 1, 2025	32.72	33.36	32.24	32.82	32.82	0.31%	6,379,162
Aug 29, 2025	33.64	34.20	32.52	32.72	32.72	-2.09%	9,009,992