Allcargo Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	15.32	15.69	15.00	15.13	15.13	-2.45%	3,154,038
Sep 10, 2026	15.85	16.10	15.05	15.51	15.51	-0.26%	3,759,448
Sep 9, 2026	15.73	16.38	15.32	15.55	15.55	-2.93%	7,575,417
Sep 8, 2026	13.57	16.23	13.55	16.02	16.02	17.97%	54,467,549
Sep 7, 2026	13.60	13.71	13.46	13.58	13.58	-0.51%	8,294,166
Sep 4, 2026	13.61	13.97	13.61	13.65	13.65	-0.07%	978,529
Sep 3, 2026	13.79	13.83	13.52	13.66	13.66	-0.94%	1,278,727
Sep 2, 2026	13.56	13.95	13.28	13.79	13.79	1.47%	1,532,028
Sep 1, 2026	13.85	13.93	13.51	13.59	13.59	-1.74%	3,355,300
Aug 31, 2026	14.05	14.50	13.82	13.83	13.83	-1.43%	2,415,944
Aug 28, 2026	14.33	14.60	13.95	14.03	14.03	-2.16%	1,366,639
Aug 27, 2026	14.22	14.85	14.22	14.34	14.34	0.14%	2,786,057
Aug 26, 2026	14.00	14.48	13.91	14.32	14.32	1.78%	2,718,989
Aug 25, 2026	13.92	14.50	13.80	14.07	14.07	1.52%	5,444,136
Aug 24, 2026	13.13	14.20	13.13	13.86	13.86	5.64%	9,094,846
Aug 21, 2026	13.18	13.40	12.64	13.12	13.12	3.06%	8,593,909
Aug 20, 2026	13.19	13.30	12.64	12.73	12.73	-2.97%	3,024,664
Aug 19, 2026	13.25	13.50	13.05	13.12	13.12	-0.98%	2,613,507
Aug 18, 2026	14.00	14.01	13.03	13.25	13.25	-5.42%	3,444,947
Aug 17, 2026	14.75	14.96	13.75	14.01	14.01	-6.04%	3,835,064
Aug 14, 2026	14.95	15.19	14.50	14.91	14.91	0.54%	2,095,582
Aug 13, 2026	14.81	15.01	14.45	14.83	14.83	1.64%	3,635,861
Aug 12, 2026	13.99	15.90	13.71	14.59	14.59	7.44%	17,463,534
Aug 11, 2026	13.37	13.90	13.32	13.58	13.58	-0.95%	1,696,722
Aug 10, 2026	13.85	13.98	13.26	13.71	13.71	-0.94%	3,548,945
Aug 7, 2026	14.47	14.63	13.56	13.84	13.84	-4.29%	5,613,366
Aug 6, 2026	13.29	14.46	13.12	14.46	14.46	9.96%	12,134,338
Aug 5, 2026	13.60	13.69	13.06	13.15	13.15	-0.90%	1,493,237
Aug 4, 2026	12.24	13.60	12.24	13.27	13.27	6.50%	3,257,640
Aug 3, 2026	12.10	12.55	12.10	12.46	12.46	1.88%	1,465,955
Jul 31, 2026	12.26	12.35	12.15	12.23	12.23	0.33%	901,226
Jul 30, 2026	12.21	12.50	12.10	12.19	12.19	-2.32%	1,333,055
Jul 29, 2026	12.40	12.53	12.25	12.48	12.48	0.40%	912,373
Jul 28, 2026	12.27	12.58	12.16	12.43	12.43	1.06%	1,189,536
Jul 27, 2026	12.58	12.77	12.25	12.30	12.30	-2.23%	2,310,534
Jul 24, 2026	12.56	12.75	12.21	12.58	12.58	-0.94%	2,678,802
Jul 23, 2026	13.14	13.14	12.61	12.70	12.70	-3.79%	2,473,731
Jul 22, 2026	13.10	13.50	12.83	13.20	13.20	0.76%	3,521,518
Jul 21, 2026	13.02	13.20	12.61	13.10	13.10	1.55%	5,005,195
Jul 20, 2026	12.60	13.18	12.25	12.90	12.90	2.46%	6,825,818
Jul 17, 2026	12.46	12.74	12.03	12.59	12.59	-4.69%	12,690,614
Jul 16, 2026	13.52	14.37	13.21	13.21	13.21	-4.96%	2,700,362
Jul 15, 2026	13.90	14.63	13.90	13.90	13.90	-4.99%	8,086,905
Jul 14, 2026	14.63	14.63	14.63	14.63	14.63	-4.94%	1,034,537
Jul 13, 2026	15.39	15.50	15.39	15.39	15.39	-4.94%	8,367,252
Jul 10, 2026	16.19	16.19	16.19	16.19	16.19	-4.99%	89,437
Jul 9, 2026	17.04	17.04	17.04	17.04	17.04	-4.96%	49,444
Jul 8, 2026	17.93	17.93	17.93	17.93	17.93	-4.98%	74,333
Jul 7, 2026	18.87	18.87	18.87	18.87	18.87	-4.98%	43,115
Jul 6, 2026	19.86	19.86	19.86	19.86	19.86	-4.98%	47,942