Alnera Aluminium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 26, 2026	37.32	37.32	36.32	36.38	36.38	-2.52%	1,387,347
Jun 25, 2026	39.77	39.90	37.20	37.32	37.32	-4.97%	1,693,107
Jun 24, 2026	40.40	40.40	39.10	39.27	39.27	-2.53%	1,344,251
Jun 23, 2026	39.84	41.11	39.50	40.29	40.29	1.38%	1,504,340
Jun 22, 2026	40.67	40.68	38.30	39.74	39.74	-2.60%	1,982,084
Jun 18, 2026	41.65	42.31	40.20	40.80	40.80	-2.72%	1,874,350
Jun 17, 2026	40.19	42.47	40.00	41.94	41.94	4.07%	2,512,689
Jun 16, 2026	39.80	40.65	39.40	40.30	40.30	0.80%	1,085,850
Jun 15, 2026	39.00	40.20	39.00	39.98	39.98	3.31%	1,234,564
Jun 12, 2026	38.54	38.93	37.91	38.70	38.70	1.74%	1,674,234
Jun 11, 2026	39.67	40.19	37.27	38.04	38.04	-5.37%	2,333,531
Jun 10, 2026	40.91	41.33	39.71	40.20	40.20	-1.71%	966,897
Jun 9, 2026	40.05	41.18	39.92	40.90	40.90	2.45%	758,500
Jun 8, 2026	40.60	41.00	39.71	39.92	39.92	-3.81%	1,029,305
Jun 5, 2026	42.20	42.66	41.38	41.50	41.50	-1.66%	1,000,000
Jun 4, 2026	43.08	43.25	42.19	42.20	42.20	-2.04%	908,205
Jun 3, 2026	43.70	43.78	42.80	43.08	43.08	-1.80%	1,077,714
Jun 2, 2026	43.99	44.57	42.97	44.57	43.87	2.30%	1,359,808
Jun 1, 2026	42.56	43.69	42.56	43.57	42.89	1.87%	1,005,117
May 29, 2026	44.10	44.28	42.53	42.77	42.10	-1.79%	1,139,550
May 28, 2026	42.61	43.72	42.31	43.55	42.87	2.52%	1,087,414
May 27, 2026	43.22	43.63	42.40	42.48	41.81	-0.96%	1,219,452
May 26, 2026	44.65	44.74	42.65	42.89	42.22	-3.98%	1,804,114
May 25, 2026	45.78	46.10	44.60	44.67	43.97	-2.04%	1,495,750
May 22, 2026	45.53	45.95	44.73	45.60	44.88	1.31%	1,213,818