Alphawave IP Group plc (AWEVF)
OTCMKTS · Delayed Price · Currency is USD
2.410
-0.160 (-6.23%)
Sep 29, 2025, 1:12 PM EDT

Alphawave IP Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 29, 20252.362.532.362.41--6.23%5,695
Sep 26, 20252.572.572.572.572.571.58%200
Sep 25, 20252.532.532.532.532.53--
Sep 24, 20252.402.532.402.532.534.55%7,700
Sep 23, 20252.422.422.422.422.42-1
Sep 22, 20252.422.422.422.422.42-4.91%6,290
Sep 19, 20252.552.552.552.552.553.04%4,900
Sep 18, 20252.532.532.472.472.47-2.83%4,680
Sep 17, 20252.542.542.542.542.541.68%500
Sep 16, 20252.502.502.502.502.500.40%62,104
Sep 15, 20252.502.552.342.492.496.87%85,742
Sep 12, 20252.332.372.332.332.33-6.80%48,361
Sep 11, 20252.482.502.472.502.501.63%50,110
Sep 10, 20252.472.472.462.462.465.58%1,151
Sep 9, 20252.492.502.332.332.33-4.51%51,433
Sep 8, 20252.692.692.442.442.44-1.93%24,773
Sep 5, 20252.462.492.462.492.493.45%5,200
Sep 4, 20252.412.412.412.412.41--
Sep 3, 20252.422.422.412.412.410.21%24,771
Sep 2, 20252.402.412.402.402.40-0.41%26,421
Aug 29, 20252.412.452.412.412.41-14,302
Aug 28, 20252.412.412.412.412.41-160
Aug 27, 20252.402.432.362.412.410.42%142,663
Aug 26, 20252.382.402.382.402.401.27%9,419
Aug 25, 20252.362.372.352.372.37-0.21%68,050
Aug 22, 20252.402.402.382.382.383.26%8,605
Aug 21, 20252.302.302.302.302.30--
Aug 20, 20252.302.302.302.302.30-1.29%5,209
Aug 19, 20252.262.332.262.332.33-2.10%1,951
Aug 18, 20252.382.382.382.382.38-1,000
Aug 15, 20252.382.382.382.382.38-1,500
Aug 14, 20252.382.382.382.382.381.28%3,715
Aug 13, 20252.352.352.352.352.350.43%125
Aug 12, 20252.302.342.302.342.345.41%425
Aug 11, 20252.302.352.222.222.22-5.53%3,030
Aug 8, 20252.342.352.302.352.353.52%65,205
Aug 7, 20252.262.272.192.272.27-2,100
Aug 6, 20252.262.342.262.272.270.44%23,274
Aug 5, 20252.262.282.182.262.260.44%54,565
Aug 4, 20252.272.272.252.252.254.17%2,125
Aug 1, 20252.182.252.142.162.16-6.90%58,800
Jul 31, 20252.302.322.272.322.320.43%24,625
Jul 30, 20252.352.392.312.312.31-1.28%6,177
Jul 29, 20252.322.342.322.342.34-1.06%767
Jul 28, 20252.362.372.332.372.370.64%2,613
Jul 25, 20252.392.392.352.352.35-1.26%16,865
Jul 24, 20252.312.382.312.382.381.49%901
Jul 23, 20252.312.382.312.352.35-0.42%27,078
Jul 22, 20252.362.362.362.362.36-1.87%2,000
Jul 21, 20252.312.402.312.402.404.35%3,651