Alps Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 6, 2025	0.92	1.04	0.85	0.87	0.87	-1.13%	1,234,539
Nov 5, 2025	0.85	0.98	0.69	0.88	0.88	-7.56%	1,878,913
Nov 4, 2025	1.02	1.07	0.92	0.95	0.95	-33.13%	3,421,017
Nov 3, 2025	1.75	1.75	1.11	1.42	1.42	-44.53%	5,968,654
Oct 31, 2025	2.90	2.90	2.21	2.56	2.56	-14.67%	2,584,874
Oct 30, 2025	5.00	5.00	2.75	3.00	3.00	-73.91%	45,378
Oct 28, 2025	11.50	11.50	11.50	11.50	11.50	-4.25%	100
Oct 27, 2025	12.01	12.01	12.01	12.01	12.01	-19.93%	100
Oct 6, 2025	13.25	15.00	13.25	15.00	15.00	15.38%	200
Oct 2, 2025	13.00	13.00	13.00	13.00	13.00	5.33%	600
Sep 30, 2025	12.34	12.34	12.34	12.34	12.34	2.34%	100
Sep 29, 2025	13.00	13.01	12.06	12.06	12.06	-3.83%	10,100
Sep 25, 2025	12.54	12.54	12.54	12.54	12.54	-3.54%	1,599
Sep 18, 2025	13.00	13.00	13.00	13.00	13.00	6.21%	115
Sep 17, 2025	11.99	13.00	11.99	12.24	12.24	4.17%	4,416
Jul 9, 2025	11.75	11.75	11.75	11.75	11.75	-0.07%	1,100
Jun 9, 2025	11.01	11.76	11.01	11.76	11.76	2.24%	300
May 30, 2025	11.50	11.50	11.50	11.50	11.50	-0.86%	100