Alnera Aluminium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 21, 2026	36.69	40.40	36.18	39.91	39.91	8.87%	3,311,028
Jul 20, 2026	37.04	38.39	35.96	36.66	36.66	-0.73%	1,204,650
Jul 17, 2026	39.06	39.28	36.69	36.93	36.93	-5.45%	1,503,850
Jul 16, 2026	38.41	39.38	38.30	39.06	39.06	0.75%	1,063,550
Jul 15, 2026	39.96	40.17	38.30	38.77	38.77	-3.41%	1,800,297
Jul 14, 2026	39.31	41.23	39.00	40.14	40.14	1.65%	1,872,744
Jul 13, 2026	40.60	41.98	39.31	39.49	39.49	-2.57%	1,984,255
Jul 10, 2026	41.07	41.79	40.47	40.53	40.53	-1.29%	2,111,700
Jul 9, 2026	40.78	41.29	39.25	41.06	41.06	0.15%	2,305,100
Jul 8, 2026	40.99	41.60	40.19	41.00	41.00	-0.97%	2,228,605
Jul 7, 2026	39.73	42.67	39.71	41.40	41.40	3.63%	3,928,456
Jul 6, 2026	40.32	41.83	39.94	39.95	39.95	-1.16%	1,879,150
Jul 3, 2026	39.40	40.84	39.40	40.42	40.42	1.20%	2,526,600
Jul 2, 2026	37.38	42.49	37.30	39.94	39.94	7.34%	4,421,917
Jul 1, 2026	36.60	37.33	36.06	37.21	37.21	2.14%	1,329,495
Jun 30, 2026	36.20	37.37	35.38	36.43	36.43	1.65%	1,304,264
Jun 29, 2026	36.41	37.35	35.00	35.84	35.84	-1.48%	1,804,867