IST:ALVES Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 28, 2025	35.46	36.10	32.20	33.42	33.42	-5.75%	43,700,049
Aug 27, 2025	39.68	39.98	35.20	35.46	35.46	-9.31%	21,629,675
Aug 26, 2025	41.00	42.32	38.40	39.10	39.10	-3.84%	15,298,311
Aug 25, 2025	37.20	40.66	36.50	40.66	40.66	9.95%	17,941,197
Aug 22, 2025	35.06	37.58	35.04	36.98	36.98	5.54%	13,345,864
Aug 21, 2025	34.90	35.62	34.20	35.04	35.04	0.46%	11,777,313
Aug 20, 2025	36.76	37.08	34.80	34.88	34.88	-4.23%	10,946,035
Aug 19, 2025	35.90	37.56	34.22	36.42	36.42	2.71%	13,403,603
Aug 18, 2025	35.00	36.60	34.18	35.46	35.46	3.62%	17,067,519
Aug 15, 2025	32.50	34.22	31.60	34.22	34.22	9.96%	18,519,329
Aug 14, 2025	32.06	32.26	31.08	31.12	31.12	-3.53%	3,850,763
Aug 13, 2025	33.10	33.10	32.14	32.26	32.26	-2.54%	4,882,370
Aug 12, 2025	31.74	33.78	31.00	33.10	33.10	4.28%	23,905,513
Aug 11, 2025	31.66	32.20	31.52	31.74	31.74	0.38%	3,583,680
Aug 8, 2025	32.20	32.46	31.26	31.62	31.62	-1.80%	4,554,447
Aug 7, 2025	32.80	33.40	32.20	32.20	32.20	-1.47%	7,065,466
Aug 6, 2025	31.30	33.50	31.28	32.68	32.68	4.41%	10,123,566
Aug 5, 2025	30.78	32.24	30.26	31.30	31.30	1.76%	10,503,750
Aug 4, 2025	29.32	30.88	29.28	30.76	30.76	4.98%	10,938,746
Aug 1, 2025	29.46	29.52	29.06	29.30	29.30	-0.34%	3,802,284
Jul 31, 2025	29.20	29.84	29.14	29.40	29.40	1.10%	6,430,748
Jul 30, 2025	29.10	29.64	28.72	29.08	29.08	0.28%	6,484,686
Jul 29, 2025	29.96	30.14	28.92	29.00	29.00	-1.16%	5,978,309
Jul 28, 2025	28.98	29.76	28.94	29.34	29.34	2.02%	8,027,461
Jul 25, 2025	28.08	28.86	27.62	28.76	28.76	2.86%	11,855,998
Jul 24, 2025	27.52	28.18	27.48	27.96	27.96	1.82%	6,565,903
Jul 23, 2025	27.50	27.66	27.38	27.46	27.46	0.22%	4,454,330
Jul 22, 2025	28.10	28.20	27.34	27.40	27.40	-2.42%	13,691,970
Jul 21, 2025	27.70	28.38	27.70	28.08	28.08	1.74%	5,120,097
Jul 18, 2025	27.84	27.90	27.44	27.60	27.60	-0.72%	3,484,746
Jul 17, 2025	27.70	28.06	27.56	27.80	27.80	1.09%	5,723,370
Jul 16, 2025	28.10	28.50	27.10	27.50	27.50	-2.14%	4,640,726
Jul 14, 2025	27.52	28.50	27.36	28.10	28.10	2.33%	4,074,760
Jul 11, 2025	27.74	27.92	27.16	27.46	27.46	-0.65%	2,412,919
Jul 10, 2025	27.60	27.92	27.50	27.64	27.64	1.47%	3,313,353
Jul 9, 2025	27.40	27.58	27.16	27.24	27.24	1.04%	2,220,780
Jul 8, 2025	27.34	27.54	26.80	26.96	26.96	-1.25%	2,183,430
Jul 7, 2025	27.68	27.68	27.10	27.30	27.30	-1.87%	1,658,161
Jul 4, 2025	27.36	28.10	27.30	27.82	27.82	1.68%	4,009,920
Jul 3, 2025	27.48	27.62	27.26	27.36	27.36	0.29%	2,389,253
Jul 2, 2025	27.42	27.80	27.16	27.28	27.28	0.22%	3,415,290
Jul 1, 2025	27.22	27.52	27.00	27.22	27.22	0.37%	2,984,503
Jun 30, 2025	26.70	27.26	26.68	27.12	27.12	1.73%	3,615,463
Jun 27, 2025	26.76	27.50	26.58	26.66	26.66	-0.15%	4,007,860
Jun 26, 2025	27.56	27.88	26.26	26.70	26.70	-3.05%	10,256,919
Jun 25, 2025	30.32	30.46	27.54	27.54	27.54	-9.23%	11,317,520