Alpha Services and Holdings S.A. (ALBKY)
OTCMKTS
· Delayed Price · Currency is USD
0.6000
0.00 (0.00%)
May 2, 2025, 12:25 PM EDT
ALBKY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 0.61 | 0.62 | 0.60 | 0.60 | 0.60 | 1.69% | 58,434 |
| May 1, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -3.28% | 515 |
| Apr 30, 2025 | 0.62 | 0.65 | 0.61 | 0.61 | 0.61 | 1.67% | 25,590 |
| Apr 29, 2025 | 0.60 | 0.60 | 0.59 | 0.60 | 0.60 | 0.02% | 19,755 |
| Apr 28, 2025 | 0.62 | 0.62 | 0.60 | 0.60 | 0.60 | 0.82% | 24,241 |
| Apr 25, 2025 | 0.59 | 0.60 | 0.59 | 0.60 | 0.60 | 0.85% | 5,317 |
| Apr 24, 2025 | 0.61 | 0.61 | 0.58 | 0.59 | 0.59 | 1.72% | 20,864 |
| Apr 23, 2025 | 0.57 | 0.60 | 0.57 | 0.58 | 0.58 | -3.33% | 145,257 |
| Apr 22, 2025 | 0.59 | 0.60 | 0.57 | 0.60 | 0.60 | 3.90% | 11,148 |
| Apr 21, 2025 | 0.60 | 0.60 | 0.58 | 0.58 | 0.58 | -0.86% | 22,920 |
| Apr 17, 2025 | 0.55 | 0.60 | 0.55 | 0.58 | 0.58 | 7.85% | 35,527 |
| Apr 16, 2025 | 0.56 | 0.57 | 0.54 | 0.54 | 0.54 | -6.88% | 22,764 |
| Apr 15, 2025 | 0.57 | 0.58 | 0.56 | 0.58 | 0.58 | - | 12,857 |
| Apr 14, 2025 | 0.57 | 0.60 | 0.55 | 0.58 | 0.58 | 5.45% | 41,217 |
| Apr 11, 2025 | 0.56 | 0.56 | 0.54 | 0.55 | 0.55 | 6.80% | 4,418 |
| Apr 10, 2025 | 0.53 | 0.54 | 0.51 | 0.52 | 0.52 | -10.04% | 11,471 |
| Apr 9, 2025 | 0.55 | 0.59 | 0.51 | 0.57 | 0.57 | 16.22% | 81,538 |
| Apr 8, 2025 | 0.50 | 0.59 | 0.49 | 0.49 | 0.49 | 2.35% | 22,136 |
| Apr 7, 2025 | 0.48 | 0.50 | 0.46 | 0.48 | 0.48 | -10.79% | 58,451 |
| Apr 4, 2025 | 0.60 | 0.60 | 0.51 | 0.54 | 0.54 | -11.59% | 200,148 |
| Apr 3, 2025 | 0.67 | 0.67 | 0.61 | 0.61 | 0.61 | -5.42% | 58,118 |
| Apr 2, 2025 | 0.61 | 0.65 | 0.61 | 0.65 | 0.65 | 1.61% | 8,497 |
| Apr 1, 2025 | 0.61 | 0.67 | 0.61 | 0.64 | 0.64 | - | 6,725 |
| Mar 31, 2025 | 0.65 | 0.65 | 0.64 | 0.64 | 0.64 | -5.48% | 920,747 |
| Mar 28, 2025 | 0.67 | 0.67 | 0.64 | 0.67 | 0.67 | -1.21% | 80,709 |
| Mar 27, 2025 | 0.69 | 0.70 | 0.67 | 0.68 | 0.68 | -2.85% | 7,044 |
| Mar 26, 2025 | 0.71 | 0.73 | 0.70 | 0.70 | 0.70 | -0.28% | 1,506,985 |
| Mar 25, 2025 | 0.70 | 0.70 | 0.69 | 0.70 | 0.70 | 0.30% | 1,462,388 |
| Mar 24, 2025 | 0.68 | 0.70 | 0.65 | 0.70 | 0.70 | 6.05% | 3,576,657 |
| Mar 21, 2025 | 0.67 | 0.68 | 0.64 | 0.66 | 0.66 | 1.54% | 1,751,085 |
| Mar 20, 2025 | 0.67 | 0.68 | 0.65 | 0.65 | 0.65 | -2.26% | 92,167 |
| Mar 19, 2025 | 0.63 | 0.67 | 0.61 | 0.67 | 0.67 | 4.89% | 169,311 |
| Mar 18, 2025 | 0.60 | 0.63 | 0.60 | 0.63 | 0.63 | 7.46% | 252,873 |
| Mar 17, 2025 | 0.58 | 0.60 | 0.57 | 0.59 | 0.59 | 3.69% | 55,014 |
| Mar 14, 2025 | 0.57 | 0.57 | 0.56 | 0.57 | 0.57 | 2.52% | 72,891 |
| Mar 13, 2025 | 0.55 | 0.56 | 0.55 | 0.56 | 0.56 | 0.91% | 192,668 |
| Mar 12, 2025 | 0.52 | 0.55 | 0.51 | 0.55 | 0.55 | 9.52% | 220,664 |
| Mar 11, 2025 | 0.50 | 0.52 | 0.50 | 0.50 | 0.50 | 2.49% | 28,679 |
| Mar 10, 2025 | 0.51 | 0.52 | 0.49 | 0.49 | 0.49 | -1.51% | 21,685 |
| Mar 7, 2025 | 0.50 | 0.52 | 0.49 | 0.50 | 0.50 | 1.63% | 53,321 |
| Mar 6, 2025 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | 1.16% | 25,785 |
| Mar 5, 2025 | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | 3.38% | 26,600 |
| Mar 4, 2025 | 0.44 | 0.47 | 0.44 | 0.47 | 0.47 | 1.78% | 28,253 |
| Mar 3, 2025 | 0.48 | 0.48 | 0.44 | 0.46 | 0.46 | -1.94% | 28,403 |
| Feb 28, 2025 | 0.45 | 0.47 | 0.43 | 0.47 | 0.47 | 6.59% | 16,131 |
| Feb 27, 2025 | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | -0.90% | 6,208 |
| Feb 26, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -3.04% | 5,000 |
| Feb 25, 2025 | 0.44 | 0.46 | 0.44 | 0.46 | 0.46 | 3.71% | 55,682 |
| Feb 24, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | 93 |
| Feb 21, 2025 | 0.44 | 0.44 | 0.43 | 0.44 | 0.44 | -0.49% | 12,936 |