IST:ALVES Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 9, 2026	4.07	4.25	4.03	4.06	4.06	2.78%	273,101,115
Feb 6, 2026	3.93	4.21	3.79	3.95	3.95	0.77%	353,203,559
Feb 5, 2026	3.95	4.15	3.85	3.92	3.92	-4.85%	341,750,254
Feb 4, 2026	4.40	4.59	4.01	4.12	4.12	-1.44%	603,109,700
Feb 3, 2026	3.95	4.18	3.91	4.18	4.18	10.00%	224,397,900
Feb 2, 2026	3.80	4.12	3.80	3.80	3.80	-9.95%	592,590,349
Jan 30, 2026	4.49	4.50	4.22	4.22	4.22	-9.83%	278,270,048
Jan 29, 2026	4.55	4.68	4.34	4.68	4.68	9.86%	624,639,127
Jan 28, 2026	4.15	4.26	4.13	4.26	4.26	9.79%	82,785,530
Jan 27, 2026	3.58	3.88	3.54	3.88	3.88	9.92%	239,328,183
Jan 26, 2026	3.45	3.62	3.35	3.53	3.53	2.92%	245,423,605
Jan 23, 2026	3.31	3.48	3.20	3.43	3.43	3.94%	201,707,300
Jan 22, 2026	3.42	3.51	3.26	3.30	3.30	-3.51%	132,245,826
Jan 21, 2026	3.40	3.56	3.18	3.42	3.42	2.09%	196,368,300
Jan 20, 2026	3.23	3.47	3.07	3.35	3.35	5.81%	270,245,583
Jan 19, 2026	3.07	3.31	3.03	3.17	3.17	5.11%	286,193,200
Jan 16, 2026	3.09	3.16	2.98	3.01	3.01	2.03%	202,836,300
Jan 15, 2026	2.74	2.96	2.72	2.95	2.95	7.66%	132,406,800
Jan 14, 2026	2.67	2.78	2.64	2.74	2.74	2.77%	104,071,400
Jan 13, 2026	2.62	2.68	2.60	2.67	2.67	1.99%	58,952,120
Jan 12, 2026	2.61	2.66	2.59	2.62	2.62	0.15%	44,010,010
Jan 9, 2026	2.64	2.65	2.61	2.61	2.61	-0.91%	29,964,640
Jan 8, 2026	2.63	2.68	2.58	2.64	2.64	0.08%	48,140,470
Jan 7, 2026	2.71	2.73	2.62	2.63	2.63	-2.95%	43,821,040
Jan 6, 2026	2.72	2.78	2.70	2.71	2.71	2.42%	80,595,210
Jan 5, 2026	2.65	2.66	2.61	2.65	2.65	0.15%	41,552,220
Jan 2, 2026	2.57	2.67	2.56	2.65	2.65	3.04%	46,145,880
Dec 31, 2025	2.54	2.58	2.54	2.57	2.57	1.34%	22,296,290
Dec 30, 2025	2.57	2.57	2.52	2.53	2.53	-0.47%	23,662,180
Dec 29, 2025	2.63	2.66	2.54	2.55	2.55	-2.97%	33,502,850
Dec 26, 2025	2.65	2.66	2.60	2.62	2.62	-1.20%	30,734,060
Dec 25, 2025	2.65	2.69	2.62	2.66	2.66	2.63%	54,377,470
Dec 24, 2025	2.62	2.65	2.58	2.59	2.59	-1.30%	49,684,980
Dec 23, 2025	2.57	2.74	2.56	2.62	2.62	2.34%	135,698,900
Dec 22, 2025	2.64	2.65	2.54	2.56	2.56	-2.59%	74,640,940
Dec 19, 2025	2.72	2.74	2.58	2.63	2.63	-2.52%	134,647,200
Dec 18, 2025	2.48	2.70	2.47	2.70	2.70	9.94%	191,265,000
Dec 17, 2025	2.46	2.49	2.45	2.45	2.45	-0.24%	20,232,340
Dec 16, 2025	2.48	2.50	2.45	2.46	2.46	-0.65%	23,846,410
Dec 15, 2025	2.43	2.48	2.43	2.48	2.48	1.73%	29,184,050
Dec 12, 2025	2.42	2.47	2.41	2.43	2.43	1.00%	32,672,080
Dec 11, 2025	2.40	2.43	2.40	2.41	2.41	0.33%	23,303,600
Dec 10, 2025	2.44	2.46	2.40	2.40	2.40	-1.72%	29,366,600
Dec 9, 2025	2.46	2.47	2.44	2.44	2.44	-0.41%	22,378,020
Dec 8, 2025	2.47	2.48	2.45	2.45	2.45	-	26,505,780
Dec 5, 2025	2.48	2.49	2.44	2.45	2.45	-1.13%	29,529,630
Dec 4, 2025	2.54	2.58	2.47	2.48	2.48	-2.13%	68,460,850
Dec 3, 2025	2.47	2.55	2.42	2.54	2.54	3.68%	80,410,550
Dec 2, 2025	2.42	2.51	2.40	2.45	2.45	1.07%	73,954,400
Dec 1, 2025	2.39	2.43	2.39	2.42	2.42	1.51%	40,327,050