Alnera Aluminium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	44.10	44.28	42.53	42.77	42.77	-1.79%	1,139,550
May 28, 2026	42.61	43.72	42.31	43.55	43.55	2.52%	1,087,414
May 27, 2026	43.22	43.63	42.40	42.48	42.48	-0.96%	1,219,452
May 26, 2026	44.65	44.74	42.65	42.89	42.89	-3.98%	1,804,114
May 25, 2026	45.78	46.10	44.60	44.67	44.67	-2.04%	1,495,750
May 22, 2026	45.53	45.95	44.73	45.60	45.60	1.31%	1,213,818
May 21, 2026	45.90	47.00	44.92	45.01	45.01	-1.72%	1,783,318
May 20, 2026	45.00	46.00	44.64	45.80	45.80	0.97%	1,362,562
May 19, 2026	45.00	46.10	44.30	45.36	45.36	0.89%	1,630,903
May 18, 2026	45.80	45.88	44.63	44.96	44.96	-1.83%	1,486,943
May 15, 2026	45.96	46.90	45.75	45.80	45.80	-0.87%	1,535,909
May 14, 2026	48.40	48.80	46.16	46.20	46.20	-4.55%	2,365,677
May 13, 2026	46.50	48.86	46.39	48.40	48.40	3.62%	2,355,973
May 12, 2026	47.90	48.02	46.47	46.71	46.71	-2.48%	2,178,050
May 11, 2026	50.08	50.35	47.00	47.90	47.90	-3.82%	4,302,494
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