Alsea, S.A.B. de C.V. (ALSSF)
OTCMKTS · Delayed Price · Currency is USD
2.890
-0.090 (-3.02%)
Aug 8, 2025, 12:16 PM EDT
Alsea Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 3.00 | 3.00 | 2.89 | 2.89 | 2.89 | -3.02% | 550 |
| Aug 7, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | - |
| Aug 6, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | - |
| Aug 5, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | - |
| Aug 4, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | - |
| Aug 1, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | - |
| Jul 31, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | - |
| Jul 30, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -2.30% | 738 |
| Jul 29, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | - | - |
| Jul 28, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | - | - |
| Jul 25, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | 1.33% | 3,350 |
| Jul 24, 2025 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | - | - |
| Jul 23, 2025 | 2.80 | 3.01 | 2.80 | 3.01 | 3.01 | 15.77% | 13,000 |
| Jul 22, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | - |
| Jul 21, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | - |
| Jul 18, 2025 | 2.53 | 2.60 | 2.53 | 2.60 | 2.60 | 3.17% | 7,500 |
| Jul 17, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | - | 5,000 |
| Jul 16, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | -0.40% | 5,000 |
| Jul 15, 2025 | 2.53 | 2.53 | 2.53 | 2.53 | 2.53 | -10.28% | 9,500 |
| Jul 14, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | - | - |
| Jul 11, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | - | - |
| Jul 10, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | - | - |
| Jul 9, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | - | - |
| Jul 8, 2025 | 2.52 | 2.82 | 2.52 | 2.82 | 2.82 | 9.30% | 210 |
| Jul 7, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | - | - |
| Jul 3, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | - | - |
| Jul 2, 2025 | 2.69 | 2.69 | 2.58 | 2.58 | 2.58 | 4.03% | 2,365 |
| Jul 1, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | - | - |
| Jun 30, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | - | - |
| Jun 27, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | - | - |
| Jun 26, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | - | - |
| Jun 25, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | - | - |
| Jun 24, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | - | - |
| Jun 23, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | - | - |
| Jun 20, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | - | - |
| Jun 18, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | -8.82% | 2,000 |
| Jun 17, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | -0.66% | 1,900 |
| Jun 16, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | - | 14 |
| Jun 13, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | - | 20 |
| Jun 12, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | 5.71% | 2,000 |
| Jun 11, 2025 | 2.59 | 2.59 | 2.59 | 2.59 | 2.59 | - | - |
| Jun 10, 2025 | 2.59 | 2.59 | 2.59 | 2.59 | 2.59 | - | - |
| Jun 9, 2025 | 2.59 | 2.59 | 2.59 | 2.59 | 2.59 | -5.82% | 365 |
| Jun 6, 2025 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | - | - |
| Jun 5, 2025 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | - | - |
| Jun 4, 2025 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | - | - |
| Jun 3, 2025 | 2.43 | 2.75 | 2.43 | 2.75 | 2.75 | 14.58% | 600 |
| Jun 2, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | - |
| May 30, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | - |
| May 29, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | - |