IST:ALVES Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 30, 2026	2.37	2.38	2.26	2.26	2.26	-4.64%	40,643,447
Jul 29, 2026	2.37	2.41	2.36	2.37	2.37	-	29,041,250
Jul 28, 2026	2.42	2.43	2.37	2.37	2.37	-2.07%	40,454,079
Jul 27, 2026	2.50	2.52	2.42	2.42	2.42	-2.02%	39,277,270
Jul 24, 2026	2.48	2.52	2.46	2.47	2.47	-0.40%	55,161,495
Jul 23, 2026	2.46	2.58	2.44	2.48	2.48	0.81%	107,867,196
Jul 22, 2026	2.42	2.56	2.42	2.46	2.46	2.07%	90,682,781
Jul 21, 2026	2.44	2.48	2.41	2.41	2.41	-0.41%	44,571,257
Jul 20, 2026	2.44	2.46	2.41	2.42	2.42	-0.82%	35,171,838
Jul 17, 2026	2.48	2.49	2.41	2.44	2.44	-1.61%	37,684,467
Jul 16, 2026	2.44	2.49	2.43	2.48	2.48	1.64%	29,164,781
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