Alsea, S.A.B. de C.V. (ALSSF)
OTCMKTS
· Delayed Price · Currency is USD
1.890
-0.210 (-10.00%)
Mar 11, 2025, 3:17 PM EST
Alsea Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2025 | 2.00 | 2.00 | 1.89 | 1.89 | 1.89 | -10.00% | 2,105 |
| Mar 10, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | 93 |
| Mar 7, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Mar 6, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Mar 5, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Mar 4, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | 2,100 |
| Mar 3, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Feb 28, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Feb 27, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -5.41% | 4,693 |
| Feb 26, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | 1.83% | 750 |
| Feb 25, 2025 | 2.45 | 2.45 | 2.18 | 2.18 | 2.18 | -5.63% | 500 |
| Feb 24, 2025 | 2.31 | 2.31 | 2.31 | 2.31 | 2.31 | - | - |
| Feb 21, 2025 | 2.31 | 2.31 | 2.31 | 2.31 | 2.31 | -9.41% | 155 |
| Feb 20, 2025 | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | - | - |
| Feb 19, 2025 | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | - | - |
| Feb 18, 2025 | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | 1.59% | 3,500 |
| Feb 14, 2025 | 2.44 | 2.51 | 2.44 | 2.51 | 2.51 | 2.87% | 14,156 |
| Feb 13, 2025 | 2.43 | 2.44 | 2.43 | 2.44 | 2.44 | 1.67% | 9,300 |
| Feb 12, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | -3.61% | 1,500 |
| Feb 11, 2025 | 2.40 | 2.49 | 2.40 | 2.49 | 2.49 | 19.65% | 16,800 |
| Feb 10, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | - | - |
| Feb 7, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | - | - |
| Feb 6, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | - | - |
| Feb 5, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | - | - |
| Feb 4, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | - | - |
| Feb 3, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -2.30% | 793 |
| Jan 31, 2025 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | - | - |
| Jan 30, 2025 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | - | - |
| Jan 29, 2025 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | 0.71% | 2,910 |
| Jan 28, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | - | - |
| Jan 27, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | - | 200,000 |
| Jan 24, 2025 | 2.00 | 2.20 | 2.00 | 2.12 | 2.12 | 5.75% | 9,414 |
| Jan 23, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 1.01% | 2,591 |
| Jan 22, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | - | - |
| Jan 21, 2025 | 1.95 | 1.99 | 1.95 | 1.98 | 1.98 | 2.59% | 8,200 |
| Jan 17, 2025 | 1.89 | 1.93 | 1.89 | 1.93 | 1.93 | -2.03% | 1,295 |
| Jan 16, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | - | 52 |
| Jan 15, 2025 | 2.00 | 2.00 | 1.97 | 1.97 | 1.97 | -1.50% | 1,976 |
| Jan 14, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -3.66% | 1,035 |
| Jan 13, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -5.64% | 2,464 |
| Jan 10, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Jan 8, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Jan 7, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Jan 6, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Jan 3, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Jan 2, 2025 | 2.16 | 2.20 | 2.15 | 2.20 | 2.20 | 5.77% | 4,540 |
| Dec 31, 2024 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -0.48% | 9,730 |
| Dec 30, 2024 | 2.10 | 2.10 | 2.09 | 2.09 | 2.09 | -4.13% | 9,380 |
| Dec 27, 2024 | 2.20 | 2.20 | 2.18 | 2.18 | 2.18 | -3.11% | 1,827 |
| Dec 26, 2024 | 2.24 | 2.25 | 2.17 | 2.25 | 2.25 | 4.17% | 6,150 |