Alnera Aluminium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	28.80	29.38	28.18	28.29	28.29	-2.65%	1,119,232
Oct 29, 2026	30.01	30.64	29.01	29.06	29.06	-3.52%	864,350
Oct 28, 2026	29.90	30.55	29.78	30.12	30.12	0.87%	978,882
Oct 27, 2026	30.66	31.00	29.82	29.86	29.86	-1.19%	830,750
Oct 26, 2026	30.58	30.90	29.90	30.22	30.22	-1.31%	881,364
Oct 23, 2026	29.98	30.67	29.00	30.62	30.62	2.07%	1,843,915
Oct 22, 2026	30.69	30.92	30.00	30.00	30.00	-1.99%	783,364
Oct 21, 2026	31.35	31.58	30.60	30.61	30.61	-2.61%	817,700
Oct 20, 2026	31.16	31.65	31.03	31.43	31.43	0.83%	519,800
Oct 19, 2026	30.58	31.37	30.51	31.17	31.17	1.00%	493,800
Oct 16, 2026	32.04	32.04	30.81	30.86	30.86	0.46%	504,966
Oct 15, 2026	31.21	31.89	30.72	30.72	30.72	-4.69%	875,144
Oct 14, 2026	33.34	33.43	32.13	32.23	32.23	-3.33%	768,500
Oct 13, 2026	33.80	34.00	32.88	33.34	33.34	-3.36%	1,136,450
Oct 12, 2026	34.18	34.95	34.00	34.50	34.50	-0.03%	1,002,519
Oct 9, 2026	34.01	35.17	33.41	34.51	34.51	1.62%	1,364,450
Oct 8, 2026	33.83	34.96	33.71	33.96	33.96	0.30%	676,200
Sep 30, 2026	34.48	34.63	33.81	33.86	33.86	-1.37%	696,664
Sep 29, 2026	34.15	34.79	34.15	34.33	34.33	0.56%	546,150
Sep 28, 2026	35.07	35.08	34.04	34.14	34.14	-2.68%	637,821
Sep 24, 2026	36.18	36.18	35.08	35.08	35.08	-1.76%	616,592
Sep 23, 2026	36.02	36.10	35.33	35.71	35.71	0.03%	842,449
Sep 22, 2026	35.20	36.80	34.99	35.70	35.70	2.03%	1,510,100
Sep 21, 2026	34.93	35.25	34.72	34.99	34.99	0.78%	748,050
Sep 18, 2026	34.28	34.80	34.28	34.72	34.72	1.88%	707,554
Sep 17, 2026	34.30	34.54	33.90	34.08	34.08	-0.64%	389,750
Sep 16, 2026	34.32	34.63	34.00	34.30	34.30	-0.12%	597,450
Sep 15, 2026	34.73	34.99	34.25	34.34	34.34	-1.75%	609,800
Sep 14, 2026	34.65	35.19	34.33	34.95	34.95	0.55%	497,750
Sep 11, 2026	35.72	35.72	34.39	34.76	34.76	-2.44%	1,092,700
Sep 10, 2026	35.62	35.89	35.35	35.63	35.63	-0.34%	421,150
Sep 9, 2026	36.08	36.18	35.53	35.75	35.75	-0.91%	486,846
Sep 8, 2026	35.79	36.26	35.71	36.08	36.08	0.64%	483,546
Sep 7, 2026	36.09	36.38	35.80	35.85	35.85	-0.67%	770,446
Sep 4, 2026	35.83	36.84	35.83	36.09	36.09	1.29%	985,550
Sep 3, 2026	36.39	36.71	35.59	35.63	35.63	-1.76%	716,600
Sep 2, 2026	36.24	36.77	36.02	36.27	36.27	-1.39%	541,249
Sep 1, 2026	36.55	37.25	36.41	36.78	36.78	1.24%	737,889
Aug 31, 2026	35.91	36.66	35.67	36.33	36.33	1.23%	857,349
Aug 28, 2026	36.20	36.26	35.80	35.89	35.89	-0.33%	731,100
Aug 27, 2026	35.99	36.10	35.50	36.01	36.01	-0.22%	886,902
Aug 26, 2026	35.87	36.46	35.67	36.09	36.09	0.59%	843,500
Aug 25, 2026	35.05	35.98	34.73	35.88	35.88	-1.67%	1,360,024
Aug 24, 2026	37.01	37.69	36.31	36.49	36.49	-1.35%	912,978
Aug 21, 2026	36.95	37.43	36.61	36.99	36.99	-1.18%	846,300
Aug 20, 2026	37.70	38.00	37.37	37.43	37.43	0.11%	663,250
Aug 19, 2026	38.60	38.60	37.27	37.39	37.39	-3.86%	1,252,182
Aug 18, 2026	39.61	39.75	38.55	38.89	38.89	-1.92%	1,366,508
Aug 17, 2026	39.00	40.28	38.60	39.65	39.65	1.67%	1,704,935
Aug 14, 2026	38.88	39.30	38.55	39.00	39.00	-0.05%	933,501