Alsea, S.A.B. de C.V. (ALSSF)
OTCMKTS
· Delayed Price · Currency is USD
2.738
+0.148 (5.69%)
Jun 12, 2025, 10:58 AM EDT
Alsea Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2025 | 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 | - | - |
| May 28, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | 4.35% | 5,500 |
| May 27, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| May 23, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| May 22, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| May 21, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -4.17% | 1,000 |
| May 20, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | 59 |
| May 19, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | 3,941 |
| May 16, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | - |
| May 15, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | - |
| May 14, 2025 | 2.32 | 2.40 | 2.32 | 2.40 | 2.40 | - | 12,850 |
| May 13, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | 2.13% | 2,500 |
| May 12, 2025 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | - | - |
| May 9, 2025 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | 6.82% | 2,500 |
| May 8, 2025 | 2.20 | 2.26 | 2.20 | 2.20 | 2.20 | -2.44% | 45,111 |
| May 7, 2025 | 2.25 | 2.30 | 2.25 | 2.26 | 2.26 | 0.22% | 3,580 |
| May 6, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | - | 145 |
| May 5, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | - | 9,177 |
| May 2, 2025 | 2.25 | 2.30 | 2.25 | 2.25 | 2.25 | 2.74% | 10,800 |
| May 1, 2025 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | - | - |
| Apr 30, 2025 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | -6.81% | 4,805 |
| Apr 29, 2025 | 2.30 | 2.35 | 2.30 | 2.35 | 2.35 | -0.42% | 5,000 |
| Apr 28, 2025 | 2.35 | 2.40 | 2.35 | 2.36 | 2.36 | 2.61% | 26,700 |
| Apr 25, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | 4.55% | 2,400 |
| Apr 24, 2025 | 2.12 | 2.20 | 2.08 | 2.20 | 2.20 | -4.35% | 6,000 |
| Apr 23, 2025 | 2.15 | 2.30 | 2.15 | 2.30 | 2.30 | 9.00% | 1,100 |
| Apr 22, 2025 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | 0.48% | 1,000 |
| Apr 21, 2025 | 2.23 | 2.28 | 2.10 | 2.10 | 2.10 | 4.22% | 6,100 |
| Apr 17, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | - | - |
| Apr 16, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | - | - |
| Apr 15, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | - | - |
| Apr 14, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | - | - |
| Apr 11, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | - | - |
| Apr 10, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | - | - |
| Apr 9, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -0.10% | 280 |
| Apr 8, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | - | - |
| Apr 7, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -1.13% | 28,280 |
| Apr 4, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -4.32% | 12,931 |
| Apr 3, 2025 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | - | - |
| Apr 2, 2025 | 2.14 | 2.14 | 2.12 | 2.13 | 2.13 | 4.00% | 41,253 |