Alnera Aluminium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 21, 2026	45.90	47.00	44.92	45.01	44.30	-1.72%	1,783,318
May 20, 2026	45.00	46.00	44.64	45.80	45.08	0.97%	1,362,562
May 19, 2026	45.00	46.10	44.30	45.36	44.65	0.89%	1,630,903
May 18, 2026	45.80	45.88	44.63	44.96	44.25	-1.83%	1,486,943
May 15, 2026	45.96	46.90	45.75	45.80	45.08	-0.87%	1,535,909
May 14, 2026	48.40	48.80	46.16	46.20	45.47	-4.55%	2,365,677
May 13, 2026	46.50	48.86	46.39	48.40	47.64	3.62%	2,355,973
May 12, 2026	47.90	48.02	46.47	46.71	45.98	-2.48%	2,178,050
May 11, 2026	50.08	50.35	47.00	47.90	47.15	-3.82%	4,302,494
May 8, 2026	47.20	50.12	46.98	49.80	49.02	5.13%	4,020,849
May 7, 2026	46.94	47.86	46.94	47.37	46.63	1.00%	1,961,800
May 6, 2026	47.11	47.37	46.84	46.90	46.16	-0.06%	1,732,150
Apr 30, 2026	46.74	47.09	46.60	46.93	46.19	0.41%	859,800
Apr 29, 2026	45.72	47.18	45.60	46.74	46.01	1.63%	1,297,900
Apr 28, 2026	47.29	47.29	45.89	45.99	45.27	-2.27%	1,290,200
Apr 27, 2026	46.30	47.36	46.03	47.06	46.32	1.64%	1,478,250
Apr 24, 2026	45.75	46.80	45.63	46.30	45.57	0.65%	975,895
Apr 23, 2026	47.10	47.23	45.80	46.00	45.28	-2.38%	1,277,421
Apr 22, 2026	46.93	47.40	46.46	47.12	46.38	0.26%	1,226,680
Apr 21, 2026	47.70	47.70	46.78	47.00	46.26	-1.49%	1,038,130
Apr 20, 2026	47.49	48.50	47.33	47.71	46.96	0.48%	1,353,700
Apr 17, 2026	47.21	47.91	47.00	47.48	46.73	0.57%	963,964
Apr 16, 2026	46.98	47.79	46.98	47.21	46.47	0.81%	1,070,859
Apr 15, 2026	48.00	48.80	46.64	46.83	46.09	-3.04%	1,850,080
Apr 14, 2026	47.69	48.59	46.90	48.30	47.54	2.14%	1,571,600
Apr 13, 2026	46.66	47.45	46.50	47.29	46.55	0.92%	805,200
Apr 10, 2026	46.88	47.50	46.68	46.86	46.12	0.60%	820,550
Apr 9, 2026	46.50	46.99	46.23	46.58	45.85	-0.41%	956,650
Apr 8, 2026	46.66	46.93	46.15	46.77	46.04	1.85%	1,471,364
Apr 7, 2026	45.23	46.10	44.59	45.92	45.20	1.23%	867,150