IST:ALVES Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	2.45	2.47	2.42	2.44	2.44	-0.41%	32,308,472
Jul 13, 2026	2.46	2.47	2.41	2.45	2.45	-0.81%	48,668,782
Jul 10, 2026	2.46	2.50	2.45	2.47	2.47	0.41%	44,902,072
Jul 9, 2026	2.47	2.50	2.45	2.46	2.46	0.41%	41,126,807
Jul 8, 2026	2.56	2.57	2.45	2.45	2.45	-4.67%	47,930,319
Jul 7, 2026	2.61	2.62	2.56	2.57	2.57	-1.53%	33,017,055
Jul 6, 2026	2.64	2.65	2.60	2.61	2.61	-0.38%	33,317,011
Jul 3, 2026	2.68	2.70	2.62	2.62	2.62	-2.24%	42,574,019
Jul 2, 2026	2.68	2.71	2.66	2.68	2.68	-	28,014,641
Jul 1, 2026	2.65	2.71	2.63	2.68	2.68	1.13%	45,902,605
Jun 30, 2026	2.70	2.70	2.65	2.65	2.65	-1.49%	36,847,286
Jun 29, 2026	2.73	2.74	2.68	2.69	2.69	-0.74%	31,094,779
Jun 26, 2026	2.72	2.73	2.68	2.71	2.71	0.37%	36,405,214
Jun 25, 2026	2.76	2.77	2.70	2.70	2.70	-1.46%	61,823,644
Jun 24, 2026	2.91	2.91	2.74	2.74	2.74	-5.84%	89,849,734
Jun 23, 2026	2.76	3.02	2.72	2.91	2.91	5.05%	223,650,748
Jun 22, 2026	2.71	2.80	2.71	2.77	2.77	2.97%	90,761,142
Jun 19, 2026	2.70	2.72	2.66	2.69	2.69	-0.74%	50,427,480
Jun 18, 2026	2.70	2.72	2.68	2.71	2.71	0.74%	53,635,890
Jun 17, 2026	2.72	2.73	2.68	2.69	2.69	-0.74%	62,338,750
Jun 16, 2026	2.74	2.76	2.70	2.71	2.71	-1.09%	58,857,850
Jun 15, 2026	2.74	2.77	2.72	2.74	2.74	2.24%	63,020,500
Jun 12, 2026	2.73	2.75	2.66	2.68	2.68	0.37%	69,515,310
Jun 11, 2026	2.70	2.74	2.64	2.67	2.67	-0.74%	67,516,890
Jun 10, 2026	2.77	2.80	2.69	2.69	2.69	-2.18%	69,676,050
Jun 9, 2026	2.72	2.93	2.67	2.75	2.75	1.10%	205,658,500
Jun 8, 2026	2.72	2.76	2.66	2.72	2.72	-1.09%	61,464,380
Jun 5, 2026	2.77	2.79	2.71	2.75	2.75	-0.36%	61,015,760
Jun 4, 2026	2.84	2.90	2.73	2.76	2.76	-2.13%	111,807,600
Jun 3, 2026	3.04	3.08	2.82	2.82	2.82	-6.93%	215,754,300
Jun 2, 2026	2.78	3.03	2.78	3.03	3.03	9.78%	173,795,100
Jun 1, 2026	2.66	2.83	2.65	2.76	2.76	4.94%	139,437,700
May 26, 2026	2.67	2.69	2.62	2.63	2.63	-1.50%	44,503,570
May 25, 2026	2.71	2.74	2.66	2.67	2.67	-0.74%	114,546,400
May 22, 2026	2.60	2.76	2.59	2.69	2.69	-4.95%	332,328,400
May 21, 2026	3.03	3.05	2.83	2.83	2.83	-9.87%	326,070,200
May 20, 2026	3.26	3.27	3.13	3.14	3.14	-3.68%	79,993,590
May 18, 2026	3.39	3.39	3.20	3.26	3.26	-3.55%	122,679,000
May 15, 2026	3.52	3.53	3.36	3.38	3.38	-5.06%	148,104,300
May 14, 2026	3.56	3.62	3.48	3.56	3.56	1.71%	228,654,000
May 13, 2026	3.60	3.78	3.47	3.50	3.50	-1.69%	374,480,700
May 12, 2026	3.51	3.68	3.49	3.56	3.56	1.42%	210,029,700
May 11, 2026	3.39	3.53	3.36	3.51	3.51	2.93%	181,989,800
May 8, 2026	3.46	3.46	3.38	3.41	3.41	-1.45%	132,800,300
May 7, 2026	3.47	3.57	3.40	3.46	3.46	-0.29%	222,593,500
May 6, 2026	3.32	3.60	3.30	3.47	3.47	5.47%	378,793,700
May 5, 2026	3.27	3.31	3.21	3.29	3.29	1.23%	77,933,960
May 4, 2026	3.26	3.37	3.21	3.25	3.25	-0.31%	114,879,500
Apr 30, 2026	3.28	3.31	3.24	3.26	3.26	-0.61%	61,148,270
Apr 29, 2026	3.33	3.34	3.26	3.28	3.28	-0.61%	56,477,310