Alnera Aluminium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	45.31	45.31	44.01	44.19	44.19	-2.15%	1,020,405
Mar 25, 2026	45.00	45.45	44.90	45.16	45.16	0.69%	1,205,108
Mar 24, 2026	45.49	45.49	44.00	44.85	44.85	1.17%	1,097,176
Mar 23, 2026	46.00	46.00	44.28	44.33	44.33	-4.56%	1,594,938
Mar 20, 2026	47.10	47.56	46.40	46.45	46.45	-1.38%	1,020,377
Mar 19, 2026	48.36	48.60	47.03	47.10	47.10	-3.21%	1,205,304
Mar 18, 2026	48.52	48.76	47.76	48.66	48.66	0.77%	936,788
Mar 17, 2026	50.30	50.35	48.29	48.29	48.29	-3.44%	2,035,864
Mar 16, 2026	50.06	50.18	49.35	50.01	50.01	-0.20%	1,434,174
Mar 13, 2026	52.85	53.85	50.10	50.11	50.11	-5.18%	4,026,453
Mar 12, 2026	52.20	53.19	52.05	52.85	52.85	1.73%	2,400,757
Mar 11, 2026	51.88	52.64	51.76	51.95	51.95	0.15%	1,511,335
Mar 10, 2026	51.63	52.17	51.20	51.87	51.87	1.51%	1,660,125
Mar 9, 2026	52.20	52.72	50.00	51.10	51.10	-4.04%	3,060,298
Mar 6, 2026	52.00	53.66	51.95	53.25	53.25	1.97%	2,262,085
Mar 5, 2026	53.27	53.98	51.73	52.22	52.22	-0.17%	3,240,541
Mar 4, 2026	54.32	55.69	52.16	52.31	52.31	-2.22%	4,029,263
Mar 3, 2026	50.19	54.80	49.75	53.50	53.50	7.69%	5,929,836
Mar 2, 2026	50.08	50.71	49.40	49.68	49.68	-2.61%	1,592,800
Feb 27, 2026	51.23	52.19	50.86	51.01	51.01	-0.43%	1,092,550
Feb 26, 2026	51.69	51.79	50.90	51.23	51.23	-0.99%	1,443,200
Feb 25, 2026	52.25	52.25	51.40	51.74	51.74	-0.42%	1,438,769
Feb 24, 2026	51.85	52.48	51.22	51.96	51.96	1.46%	1,167,550
Feb 13, 2026	51.91	52.30	51.20	51.21	51.21	-1.16%	1,151,046
Feb 12, 2026	52.49	52.80	51.71	51.81	51.81	-0.67%	1,342,187
Feb 11, 2026	52.17	52.64	51.81	52.16	52.16	-0.02%	1,094,450
Feb 10, 2026	51.05	52.38	50.65	52.17	52.17	2.17%	2,073,534
Feb 9, 2026	50.35	51.43	50.11	51.06	51.06	1.92%	1,630,556
Feb 6, 2026	49.62	50.38	49.33	50.10	50.10	0.58%	2,095,593
Feb 5, 2026	50.60	51.00	49.70	49.81	49.81	-2.10%	1,873,550
Feb 4, 2026	51.27	51.44	50.61	50.88	50.88	-0.41%	1,394,505
Feb 3, 2026	50.48	51.14	50.13	51.09	51.09	1.31%	1,988,482
Feb 2, 2026	51.87	52.19	49.90	50.43	50.43	-3.58%	3,431,619
Jan 30, 2026	54.10	55.00	52.04	52.30	52.30	-4.47%	4,115,695
Jan 29, 2026	57.00	57.87	54.42	54.75	54.75	-5.60%	5,615,964
Jan 28, 2026	54.80	61.64	53.99	58.00	58.00	5.45%	9,233,761
Jan 27, 2026	53.28	55.54	51.66	55.00	55.00	3.00%	3,567,798
Jan 26, 2026	54.00	56.88	53.20	53.40	53.40	-0.78%	2,887,826
Jan 23, 2026	53.16	53.93	52.81	53.82	53.82	1.51%	1,788,937
Jan 22, 2026	53.79	53.80	52.87	53.02	53.02	-1.12%	1,698,746
Jan 21, 2026	52.40	53.89	52.25	53.62	53.62	2.23%	1,626,379
Jan 20, 2026	53.45	54.07	52.00	52.45	52.45	-1.71%	1,903,850
Jan 19, 2026	54.52	54.80	53.20	53.36	53.36	-2.13%	2,580,473
Jan 16, 2026	54.79	55.25	53.80	54.52	54.52	-0.49%	4,378,964
Jan 15, 2026	52.32	54.80	52.08	54.79	54.79	4.01%	4,811,150
Jan 14, 2026	51.51	53.97	51.30	52.68	52.68	1.66%	4,122,507
Jan 13, 2026	53.33	53.84	51.70	51.82	51.82	-2.85%	2,677,100
Jan 12, 2026	52.76	53.66	51.61	53.34	53.34	1.10%	3,234,809
Jan 9, 2026	52.61	53.31	52.29	52.76	52.76	0.32%	2,242,211
Jan 8, 2026	53.01	53.48	52.40	52.59	52.59	-2.39%	3,155,464