Alnera Aluminium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 7, 2026	51.88	55.53	51.41	53.88	53.88	3.92%	5,624,777
Jan 6, 2026	53.00	53.23	51.51	51.85	51.85	-2.59%	3,614,291
Jan 5, 2026	51.29	53.70	50.60	53.23	53.23	2.96%	4,635,300
Dec 31, 2025	51.47	53.18	50.50	51.70	51.70	1.04%	3,902,883
Dec 30, 2025	49.08	51.80	48.40	51.17	51.17	4.68%	5,449,954
Dec 29, 2025	48.20	49.05	48.02	48.88	48.88	1.16%	2,234,544
Dec 26, 2025	46.80	48.70	46.50	48.32	48.32	1.00%	2,976,008
Dec 25, 2025	48.25	48.25	47.74	47.84	47.84	-0.23%	927,750
Dec 24, 2025	48.11	48.29	47.75	47.95	47.95	-0.31%	841,150
Dec 23, 2025	48.30	48.54	47.80	48.10	48.10	-0.58%	1,005,937
Dec 22, 2025	47.77	48.69	47.60	48.38	48.38	1.55%	943,510
Dec 19, 2025	47.55	48.31	47.51	47.64	47.64	0.38%	667,300
Dec 18, 2025	47.40	48.32	47.31	47.46	47.46	-0.42%	898,550
Dec 17, 2025	48.00	48.16	46.62	47.66	47.66	-1.12%	1,493,223