Alnera Aluminium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 13, 2026	39.55	39.79	38.90	39.02	39.02	-1.09%	1,248,680
Aug 12, 2026	39.62	39.86	39.22	39.45	39.45	0.36%	993,300
Aug 11, 2026	39.57	39.75	38.65	39.31	39.31	-0.71%	1,534,501
Aug 10, 2026	40.00	40.21	39.30	39.59	39.59	-1.98%	2,047,150
Aug 7, 2026	38.90	41.16	38.69	40.39	40.39	5.37%	4,304,376
Aug 6, 2026	39.19	39.30	37.88	38.33	38.33	-2.17%	1,202,564
Aug 5, 2026	38.78	40.12	38.77	39.18	39.18	1.06%	1,870,252
Aug 4, 2026	38.40	38.88	38.05	38.77	38.77	1.55%	1,506,350
Aug 3, 2026	37.11	38.30	37.02	38.18	38.18	3.13%	1,256,300
Jul 31, 2026	36.99	37.62	36.88	37.02	37.02	1.48%	1,035,200
Jul 30, 2026	37.42	38.05	36.37	36.48	36.48	-3.16%	1,059,000
Jul 29, 2026	37.18	37.75	36.96	37.67	37.67	1.32%	724,000
Jul 28, 2026	37.56	38.13	37.17	37.18	37.18	-2.16%	644,700
Jul 27, 2026	37.22	38.08	37.22	38.00	38.00	1.47%	619,750
Jul 24, 2026	38.88	38.88	37.45	37.45	37.45	-3.70%	827,400
Jul 23, 2026	38.38	38.95	37.90	38.89	38.89	0.41%	1,018,307
Jul 22, 2026	39.27	40.18	38.17	38.73	38.73	-2.96%	1,715,409