IST:ALVES Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	0.80	0.80	0.80	0.80	0.80	9.59%	15,696,398
Oct 8, 2026	0.73	0.73	0.73	0.73	0.73	8.96%	8,622,083
Oct 7, 2026	0.67	0.67	0.67	0.67	0.67	9.84%	8,135,865
Oct 6, 2026	0.60	0.61	0.60	0.61	0.61	8.93%	13,581,914
Oct 5, 2026	0.52	0.56	0.52	0.56	0.56	9.80%	11,150,068
Oct 2, 2026	0.50	0.51	0.50	0.51	0.51	-3.77%	15,097,484
Oct 1, 2026	0.56	0.56	0.53	0.53	0.53	-5.36%	14,778,479
Sep 30, 2026	0.58	0.58	0.55	0.56	0.56	-3.45%	8,126,047
Sep 29, 2026	0.59	0.59	0.58	0.58	0.58	-1.69%	7,527,814
Sep 28, 2026	0.60	0.60	0.59	0.59	0.59	-	11,813,349
Sep 25, 2026	0.58	0.59	0.58	0.59	0.59	-	9,536,244
Sep 24, 2026	0.62	0.62	0.59	0.59	0.59	-4.84%	6,514,410
Sep 23, 2026	0.63	0.63	0.62	0.62	0.62	-1.59%	17,588,376
Sep 22, 2026	0.56	0.63	0.56	0.63	0.63	1.61%	24,681,266
Sep 21, 2026	0.65	0.65	0.62	0.62	0.62	-8.82%	13,203,089
Sep 18, 2026	0.69	0.69	0.68	0.68	0.68	-6.85%	28,485,079
Sep 17, 2026	0.73	0.73	0.73	0.73	0.73	-9.88%	15,520,635
Sep 16, 2026	0.81	0.81	0.81	0.81	0.81	-8.99%	19,342,628
Sep 15, 2026	0.89	0.89	0.89	0.89	0.89	-9.18%	12,908,684
Sep 14, 2026	0.98	0.98	0.98	0.98	0.98	-9.26%	7,944,949
Sep 11, 2026	1.08	1.08	1.08	1.08	1.08	-10.00%	6,040,368
Sep 10, 2026	1.20	1.20	1.20	1.20	1.20	-9.77%	5,457,078
Sep 8, 2026	1.26	1.35	1.26	1.33	1.33	6.40%	135,749,423
Sep 7, 2026	1.25	1.28	1.22	1.25	1.25	0.81%	61,466,373
Sep 4, 2026	1.20	1.26	1.18	1.24	1.24	0.81%	79,954,744
Sep 3, 2026	1.30	1.30	1.23	1.23	1.23	-6.11%	91,917,516
Sep 2, 2026	1.30	1.35	1.30	1.31	1.31	-5.07%	116,443,027
Sep 1, 2026	1.37	1.42	1.35	1.38	1.38	-4.17%	135,557,183
Aug 31, 2026	1.53	1.54	1.44	1.44	1.44	-10.00%	228,267,336
Aug 28, 2026	1.70	1.72	1.58	1.60	1.60	-8.57%	208,987,906
Aug 27, 2026	1.80	1.87	1.75	1.75	1.75	-1.69%	110,035,878
Aug 26, 2026	1.80	1.81	1.78	1.78	1.78	-0.56%	52,380,042
Aug 25, 2026	1.81	1.83	1.78	1.79	1.79	-1.10%	63,260,599
Aug 24, 2026	1.91	1.93	1.80	1.81	1.81	-4.23%	120,209,165
Aug 21, 2026	1.85	1.97	1.84	1.89	1.89	2.72%	170,279,545
Aug 20, 2026	1.85	1.89	1.79	1.84	1.84	0.55%	170,947,997
Aug 19, 2026	1.73	1.87	1.72	1.83	1.83	6.40%	200,870,108
Aug 18, 2026	1.77	1.77	1.71	1.72	1.72	-2.27%	70,302,505
Aug 17, 2026	1.75	1.78	1.74	1.76	1.76	0.57%	59,461,910
Aug 14, 2026	1.79	1.81	1.74	1.75	1.75	-1.69%	80,189,086
Aug 13, 2026	1.82	1.83	1.78	1.78	1.78	-2.20%	92,536,618
Aug 12, 2026	1.73	1.89	1.70	1.82	1.82	5.20%	307,678,743
Aug 11, 2026	1.76	1.78	1.72	1.73	1.73	-9.42%	356,361,666
Aug 10, 2026	2.06	2.07	1.91	1.91	1.91	-9.91%	207,533,273
Aug 7, 2026	2.00	2.17	2.00	2.12	2.12	7.07%	402,947,770
Aug 6, 2026	2.01	2.04	1.98	1.98	1.98	-1.00%	87,412,450
Aug 5, 2026	2.07	2.09	1.98	2.00	2.00	-4.31%	68,009,547
Aug 4, 2026	2.14	2.17	2.07	2.09	2.09	-2.34%	102,913,221
Aug 3, 2026	2.20	2.22	2.11	2.14	2.14	-1.83%	66,810,102
Jul 31, 2026	2.28	2.31	2.13	2.18	2.18	-3.54%	93,302,454