Alps Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	0.91	0.93	0.91	0.91	-	-	1,611
Mar 4, 2026	0.91	0.91	0.90	0.91	0.91	0.33%	4,351
Mar 3, 2026	0.94	0.97	0.90	0.91	0.91	-2.15%	29,241
Mar 2, 2026	0.94	0.97	0.93	0.93	0.93	-3.12%	25,906
Feb 27, 2026	0.99	1.05	0.96	0.96	0.96	-3.02%	17,688
Feb 26, 2026	0.99	1.00	0.94	0.99	0.99	-5.72%	28,637
Feb 25, 2026	0.93	1.11	0.92	1.05	1.05	12.77%	119,436
Feb 24, 2026	0.95	0.95	0.86	0.93	0.93	2.32%	24,799
Feb 23, 2026	0.95	0.95	0.88	0.91	0.91	2.29%	7,291
Feb 20, 2026	0.90	0.95	0.85	0.89	0.89	-1.16%	13,067
Feb 19, 2026	0.92	0.94	0.90	0.90	0.90	-0.55%	8,284
Feb 18, 2026	0.95	0.95	0.87	0.91	0.91	0.56%	5,426
Feb 17, 2026	0.91	0.92	0.90	0.90	0.90	-	7,573
Feb 13, 2026	0.95	0.95	0.90	0.90	0.90	-0.19%	10,315
Feb 12, 2026	0.93	0.95	0.90	0.90	0.90	-3.04%	7,064
Feb 11, 2026	0.97	0.97	0.91	0.93	0.93	-0.61%	18,597
Feb 10, 2026	0.94	0.95	0.91	0.94	0.94	-0.12%	13,574
Feb 9, 2026	0.90	0.98	0.90	0.94	0.94	0.62%	17,445
Feb 6, 2026	0.93	0.98	0.89	0.93	0.93	1.54%	53,798
Feb 5, 2026	0.98	0.98	0.90	0.92	0.92	-0.17%	36,931
Feb 4, 2026	0.92	0.94	0.89	0.92	0.92	-4.72%	28,435
Feb 3, 2026	1.00	1.00	0.95	0.96	0.96	-2.09%	62,402
Feb 2, 2026	0.94	1.02	0.91	0.98	0.98	1.53%	48,563
Jan 30, 2026	0.94	1.02	0.90	0.97	0.97	4.29%	196,366
Jan 29, 2026	0.95	0.97	0.82	0.93	0.93	-3.14%	51,885
Jan 28, 2026	1.00	1.00	0.96	0.96	0.96	-2.24%	36,279
Jan 27, 2026	1.00	1.01	0.98	0.98	0.98	-2.77%	19,445
Jan 26, 2026	0.97	1.01	0.92	1.01	1.01	4.12%	31,964
Jan 23, 2026	1.01	1.01	0.92	0.97	0.97	-3.96%	61,456
Jan 22, 2026	1.02	1.03	0.99	1.01	1.01	1.05%	19,812
Jan 21, 2026	1.01	1.02	0.98	1.00	1.00	-1.04%	34,353
Jan 20, 2026	0.97	1.01	0.96	1.01	1.01	2.02%	31,684
Jan 16, 2026	1.03	1.03	0.98	0.99	0.99	-1.00%	37,364
Jan 15, 2026	0.96	1.03	0.96	1.00	1.00	3.63%	231,030
Jan 14, 2026	0.99	0.99	0.95	0.97	0.97	-3.39%	14,929
Jan 13, 2026	0.98	1.01	0.98	1.00	1.00	2.81%	19,829
Jan 12, 2026	0.96	1.01	0.96	0.97	0.97	-1.13%	65,926
Jan 9, 2026	0.98	1.00	0.92	0.98	0.98	0.79%	46,906
Jan 8, 2026	0.90	1.00	0.90	0.98	0.98	1.98%	45,977
Jan 7, 2026	1.00	1.02	0.96	0.96	0.96	0.20%	45,612
Jan 6, 2026	1.03	1.03	0.93	0.95	0.95	-4.58%	55,087
Jan 5, 2026	0.94	1.10	0.91	1.00	1.00	9.77%	195,301
Jan 2, 2026	0.93	0.94	0.91	0.91	0.91	4.78%	61,540
Dec 31, 2025	0.94	0.94	0.87	0.87	0.87	-3.60%	48,677
Dec 30, 2025	0.93	0.94	0.90	0.90	0.90	-0.10%	34,749
Dec 29, 2025	0.92	1.00	0.90	0.90	0.90	-8.81%	28,754
Dec 26, 2025	0.91	1.01	0.91	0.99	0.99	5.85%	34,180
Dec 24, 2025	0.99	1.00	0.93	0.94	0.94	-1.08%	25,321
Dec 23, 2025	0.94	0.99	0.94	0.95	0.95	1.67%	28,511
Dec 22, 2025	1.00	1.00	0.92	0.93	0.93	-2.12%	53,699