Altern Energy Limited (PSX:ALTN)
 11.53
 -0.35 (-2.95%)
  At close: Oct 29, 2025
Altern Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 12.09 | 12.09 | 11.35 | 11.53 | 11.53 | -2.95% | 669,156 | 
| Oct 28, 2025 | 11.86 | 12.48 | 11.86 | 11.88 | 11.88 | -9.79% | 2,653,643 | 
| Oct 27, 2025 | 13.07 | 13.59 | 13.00 | 13.17 | 13.17 | -1.05% | 588,640 | 
| Oct 24, 2025 | 13.45 | 13.49 | 13.00 | 13.31 | 13.31 | -0.30% | 730,095 | 
| Oct 23, 2025 | 13.50 | 13.69 | 13.30 | 13.35 | 13.35 | -0.89% | 748,725 | 
| Oct 22, 2025 | 13.43 | 13.69 | 13.25 | 13.47 | 13.47 | -0.88% | 450,136 | 
| Oct 21, 2025 | 13.81 | 14.05 | 13.32 | 13.59 | 13.59 | -1.31% | 424,880 | 
| Oct 20, 2025 | 14.01 | 14.19 | 13.66 | 13.77 | 13.77 | -0.29% | 960,002 | 
| Oct 17, 2025 | 14.19 | 14.19 | 13.73 | 13.81 | 13.81 | -1.99% | 532,062 | 
| Oct 16, 2025 | 13.99 | 14.22 | 13.78 | 14.09 | 14.09 | 2.77% | 2,836,395 | 
| Oct 15, 2025 | 13.08 | 14.23 | 13.05 | 13.71 | 13.71 | 5.79% | 3,040,294 | 
| Oct 14, 2025 | 13.00 | 13.10 | 12.90 | 12.96 | 12.96 | 0.70% | 418,253 | 
| Oct 13, 2025 | 12.81 | 13.00 | 12.40 | 12.87 | 12.87 | -0.85% | 1,003,425 | 
| Oct 10, 2025 | 12.71 | 13.18 | 12.40 | 12.98 | 12.98 | 0.15% | 682,829 | 
| Oct 9, 2025 | 12.99 | 13.05 | 12.75 | 12.96 | 12.96 | 0.62% | 317,618 | 
| Oct 8, 2025 | 12.71 | 13.23 | 12.51 | 12.88 | 12.88 | -0.77% | 280,569 | 
| Oct 7, 2025 | 12.96 | 13.20 | 12.80 | 12.98 | 12.98 | 0.54% | 524,312 | 
| Oct 6, 2025 | 13.25 | 13.35 | 12.03 | 12.91 | 12.91 | -2.27% | 1,198,571 | 
| Oct 3, 2025 | 13.46 | 13.65 | 12.51 | 13.21 | 13.21 | -1.86% | 586,536 | 
| Oct 2, 2025 | 13.47 | 13.66 | 13.33 | 13.46 | 13.46 | -0.37% | 919,387 | 
| Oct 1, 2025 | 13.60 | 13.75 | 13.45 | 13.51 | 13.51 | -0.22% | 976,629 | 
| Sep 30, 2025 | 13.80 | 14.00 | 13.41 | 13.54 | 13.54 | -1.81% | 1,343,639 | 
| Sep 29, 2025 | 13.96 | 13.99 | 13.60 | 13.79 | 13.79 | -1.08% | 1,074,606 | 
| Sep 26, 2025 | 13.86 | 14.25 | 13.86 | 13.94 | 13.94 | -0.29% | 1,634,334 | 
| Sep 25, 2025 | 13.58 | 14.25 | 13.58 | 13.98 | 13.98 | 2.95% | 2,610,098 | 
| Sep 24, 2025 | 13.80 | 13.85 | 13.53 | 13.58 | 13.58 | -0.88% | 855,799 | 
| Sep 23, 2025 | 14.20 | 14.25 | 13.65 | 13.70 | 13.70 | -3.04% | 2,035,334 | 
| Sep 22, 2025 | 14.26 | 14.42 | 13.87 | 14.13 | 14.13 | 1.87% | 9,813,981 | 
| Sep 19, 2025 | 12.71 | 13.87 | 12.50 | 13.87 | 13.87 | 9.99% | 9,113,108 | 
| Sep 18, 2025 | 12.54 | 12.75 | 12.50 | 12.61 | 12.61 | 0.80% | 1,325,250 | 
| Sep 17, 2025 | 12.46 | 12.74 | 12.46 | 12.51 | 12.51 | 0.08% | 734,025 | 
| Sep 16, 2025 | 12.39 | 12.64 | 12.38 | 12.50 | 12.50 | -0.48% | 937,780 | 
| Sep 15, 2025 | 12.47 | 12.64 | 12.47 | 12.56 | 12.56 | 0.96% | 201,669 | 
| Sep 12, 2025 | 12.62 | 12.62 | 12.41 | 12.44 | 12.44 | -0.80% | 433,998 | 
| Sep 11, 2025 | 12.57 | 12.78 | 12.45 | 12.54 | 12.54 | -0.16% | 919,445 | 
| Sep 10, 2025 | 12.53 | 12.82 | 12.30 | 12.56 | 12.56 | 0.80% | 914,850 | 
| Sep 9, 2025 | 13.06 | 13.07 | 12.01 | 12.46 | 12.46 | -4.23% | 1,853,884 | 
| Sep 8, 2025 | 13.49 | 13.49 | 12.95 | 13.01 | 13.01 | -0.23% | 1,407,097 | 
| Sep 5, 2025 | 12.79 | 13.49 | 12.42 | 13.04 | 13.04 | 6.19% | 6,173,955 | 
| Sep 4, 2025 | 12.32 | 12.39 | 12.20 | 12.28 | 12.28 | 0.82% | 980,996 | 
| Sep 3, 2025 | 12.21 | 12.38 | 12.10 | 12.18 | 12.18 | 0.91% | 2,300,517 | 
| Sep 2, 2025 | 12.02 | 12.39 | 11.80 | 12.07 | 12.07 | -4.05% | 5,394,707 | 
| Sep 1, 2025 | 13.74 | 14.25 | 12.37 | 12.58 | 12.58 | -8.44% | 9,202,901 | 
| Aug 29, 2025 | 13.86 | 13.92 | 13.55 | 13.74 | 13.74 | -0.79% | 2,646,655 | 
| Aug 28, 2025 | 13.78 | 14.30 | 13.50 | 13.85 | 13.85 | 0.51% | 2,668,643 | 
| Aug 27, 2025 | 14.99 | 14.99 | 13.59 | 13.78 | 13.78 | -8.74% | 7,792,814 | 
| Aug 26, 2025 | 14.99 | 15.52 | 14.25 | 15.10 | 15.10 | 7.02% | 17,211,020 | 
| Aug 25, 2025 | 13.00 | 14.11 | 13.00 | 14.11 | 14.11 | 9.98% | 7,350,263 | 
| Aug 22, 2025 | 11.65 | 12.85 | 11.50 | 12.83 | 12.83 | 9.85% | 9,122,773 | 
| Aug 21, 2025 | 11.50 | 11.86 | 11.40 | 11.68 | 11.68 | -1.10% | 697,848 |