Alsea, S.A.B. de C.V. (ALSSF)
OTCMKTS · Delayed Price · Currency is USD
3.220
-0.030 (-0.92%)
At close: Mar 25, 2026
ALSSF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -0.92% | 100 |
| Mar 24, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -1.52% | 1,300 |
| Mar 20, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 4.60% | 2,857 |
| Mar 16, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -3.22% | 300 |
| Mar 2, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -6.86% | 2,000 |
| Feb 26, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -5.15% | 22,000 |
| Feb 19, 2026 | 3.46 | 3.69 | 3.46 | 3.69 | 3.69 | 10.15% | 200 |
| Feb 17, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 4.04% | 100 |
| Feb 12, 2026 | 3.20 | 3.22 | 3.20 | 3.22 | 3.22 | 4.55% | 10,000 |
| Feb 4, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 0.33% | 2,000 |
| Jan 29, 2026 | 3.22 | 3.22 | 3.07 | 3.07 | 3.07 | -3.46% | 2,000 |
| Jan 26, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 2.58% | 200 |
| Jan 21, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 3.33% | 1,870 |
| Jan 8, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 7.03% | 102 |
| Dec 18, 2025 | 2.76 | 2.80 | 2.76 | 2.80 | 2.80 | 5.77% | 730 |
| Dec 5, 2025 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | -9.86% | 177 |
| Dec 4, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 9.70% | 300 |
| Nov 24, 2025 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | 3.47% | 140 |
| Oct 31, 2025 | 2.62 | 2.62 | 2.58 | 2.59 | 2.59 | -4.78% | 889 |
| Oct 30, 2025 | 2.80 | 2.80 | 2.72 | 2.72 | 2.72 | -2.68% | 775 |
| Oct 29, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | 2.38% | 100 |
| Oct 14, 2025 | 3.00 | 3.00 | 2.73 | 2.73 | 2.73 | -15.74% | 370 |
| Oct 8, 2025 | 2.98 | 3.24 | 2.98 | 3.24 | 3.24 | -3.86% | 1,540 |