Alnera Aluminium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	47.20	50.12	46.98	49.80	49.80	5.13%	4,020,849
May 7, 2026	46.94	47.86	46.94	47.37	47.37	1.00%	1,961,800
May 6, 2026	47.11	47.37	46.84	46.90	46.90	-0.06%	1,732,150
Apr 30, 2026	46.74	47.09	46.60	46.93	46.93	0.41%	859,800
Apr 29, 2026	45.72	47.18	45.60	46.74	46.74	1.63%	1,297,900
Apr 28, 2026	47.29	47.29	45.89	45.99	45.99	-2.27%	1,290,200
Apr 27, 2026	46.30	47.36	46.03	47.06	47.06	1.64%	1,478,250
Apr 24, 2026	45.75	46.80	45.63	46.30	46.30	0.65%	975,895
Apr 23, 2026	47.10	47.23	45.80	46.00	46.00	-2.38%	1,277,421
Apr 22, 2026	46.93	47.40	46.46	47.12	47.12	0.26%	1,226,680
Apr 21, 2026	47.70	47.70	46.78	47.00	47.00	-1.49%	1,038,130
Apr 20, 2026	47.49	48.50	47.33	47.71	47.71	0.48%	1,353,700
Apr 17, 2026	47.21	47.91	47.00	47.48	47.48	0.57%	963,964
Apr 16, 2026	46.98	47.79	46.98	47.21	47.21	0.81%	1,070,859
Apr 15, 2026	48.00	48.80	46.64	46.83	46.83	-3.04%	1,850,080
Apr 14, 2026	47.69	48.59	46.90	48.30	48.30	2.14%	1,571,600
Apr 13, 2026	46.66	47.45	46.50	47.29	47.29	0.92%	805,200
Apr 10, 2026	46.88	47.50	46.68	46.86	46.86	0.60%	820,550
Apr 9, 2026	46.50	46.99	46.23	46.58	46.58	-0.41%	956,650
Apr 8, 2026	46.66	46.93	46.15	46.77	46.77	1.85%	1,471,364
Apr 7, 2026	45.23	46.10	44.59	45.92	45.92	1.23%	867,150
Apr 3, 2026	44.79	45.51	44.50	45.36	45.36	1.25%	851,906
Apr 2, 2026	45.50	45.50	44.60	44.80	44.80	-1.10%	618,106
Apr 1, 2026	45.80	45.80	45.01	45.30	45.30	0.80%	906,950
Mar 31, 2026	46.02	46.65	44.93	44.94	44.94	-3.89%	1,711,309
Mar 30, 2026	46.29	48.24	46.29	46.76	46.76	3.11%	2,395,148
Mar 27, 2026	43.95	45.75	43.72	45.35	45.35	2.63%	1,379,131
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