Alps Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 19, 2025	1.00	1.01	0.95	0.95	0.95	-4.99%	20,224
Dec 18, 2025	1.00	1.03	0.95	1.00	1.00	2.03%	48,078
Dec 17, 2025	1.00	1.01	0.98	0.98	0.98	3.18%	57,129
Dec 16, 2025	0.95	0.99	0.95	0.95	0.95	1.82%	30,836
Dec 15, 2025	1.01	1.09	0.93	0.93	0.93	1.40%	99,605
Dec 12, 2025	1.08	1.08	0.92	0.92	0.92	-10.68%	96,990
Dec 11, 2025	1.04	1.10	1.00	1.03	1.03	-	79,959
Dec 10, 2025	1.06	1.06	1.02	1.03	1.03	-	30,593
Dec 9, 2025	1.15	1.18	1.01	1.03	1.03	-10.43%	95,349
Dec 8, 2025	1.18	1.28	1.14	1.15	1.15	-4.96%	95,931
Dec 5, 2025	1.20	1.29	1.15	1.21	1.21	3.42%	38,213
Dec 4, 2025	1.13	1.25	1.10	1.17	1.17	9.35%	99,581
Dec 3, 2025	1.15	1.20	1.02	1.07	1.07	-14.40%	148,681
Dec 2, 2025	1.42	1.42	1.22	1.25	1.25	-13.19%	190,009
Dec 1, 2025	1.54	1.54	1.35	1.44	1.44	-6.49%	182,554
Nov 28, 2025	1.50	1.72	1.44	1.54	1.54	4.05%	336,886
Nov 26, 2025	1.24	1.50	1.24	1.48	1.48	16.54%	335,309
Nov 25, 2025	1.22	1.29	1.17	1.27	1.27	-1.55%	192,124
Nov 24, 2025	1.21	1.32	1.15	1.29	1.29	9.32%	554,369
Nov 21, 2025	0.91	1.18	0.91	1.18	1.18	29.56%	845,908
Nov 20, 2025	0.87	0.97	0.85	0.91	0.91	7.15%	311,960
Nov 19, 2025	0.80	0.89	0.80	0.85	0.85	4.74%	107,501
Nov 18, 2025	0.89	0.89	0.76	0.81	0.81	-9.32%	252,374
Nov 17, 2025	0.80	0.90	0.76	0.89	0.89	15.52%	431,301
Nov 14, 2025	0.66	0.78	0.66	0.77	0.77	8.71%	434,129
Nov 13, 2025	0.76	0.82	0.65	0.71	0.71	-13.10%	497,130
Nov 12, 2025	0.60	0.85	0.57	0.82	0.82	36.28%	1,567,275
Nov 11, 2025	0.62	0.65	0.56	0.60	0.60	-4.10%	725,869
Nov 10, 2025	0.74	0.75	0.60	0.63	0.63	-14.07%	541,286
Nov 7, 2025	0.85	0.88	0.68	0.73	0.73	-15.87%	675,467