Allcargo Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 5, 2026	12.69	12.84	12.41	12.50	12.50	-0.71%	1,747,136
Oct 1, 2026	13.10	13.11	12.25	12.59	12.59	-4.11%	1,857,173
Sep 30, 2026	13.03	13.40	13.01	13.13	13.13	-0.45%	885,567
Sep 29, 2026	13.19	13.35	12.80	13.19	13.19	-0.15%	1,032,031
Sep 28, 2026	13.69	13.69	13.12	13.21	13.21	-3.79%	1,258,673
Sep 25, 2026	13.76	13.82	13.42	13.73	13.73	0.37%	1,229,115
Sep 24, 2026	14.49	14.60	13.61	13.68	13.68	-3.80%	1,874,610
Sep 23, 2026	14.05	14.39	13.84	14.22	14.22	2.01%	1,464,781
Sep 22, 2026	13.70	14.25	13.70	13.94	13.94	0.94%	1,471,915
Sep 21, 2026	13.87	14.26	13.62	13.81	13.81	0.07%	1,690,058
Sep 18, 2026	13.94	14.11	13.56	13.80	13.80	-0.58%	1,221,013
Sep 17, 2026	14.00	14.20	13.75	13.88	13.88	-1.07%	2,074,548
Sep 16, 2026	14.23	14.26	13.63	14.03	14.03	-1.41%	2,126,782
Sep 15, 2026	15.14	15.23	14.01	14.23	14.23	-5.95%	2,608,653
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