Alps Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	0.63	0.63	0.63	0.63	-	-2.60%	73,152
Jun 25, 2026	0.65	0.67	0.61	0.65	0.65	-	79,653
Jun 24, 2026	0.65	0.68	0.64	0.65	0.65	-	376,101
Jun 23, 2026	0.65	0.65	0.64	0.65	0.65	-3.85%	27,882
Jun 22, 2026	0.66	0.68	0.66	0.68	0.68	-6.11%	4,504
Jun 18, 2026	0.71	0.73	0.66	0.72	0.72	3.15%	20,516
Jun 17, 2026	0.68	0.70	0.68	0.70	0.70	-7.50%	12,160
Jun 16, 2026	0.68	0.77	0.68	0.75	0.75	-1.99%	19,481
Jun 15, 2026	0.73	0.77	0.73	0.77	0.77	6.22%	6,910
Jun 12, 2026	0.75	0.75	0.66	0.72	0.72	0.67%	5,054
Jun 11, 2026	0.66	0.72	0.66	0.72	0.72	5.80%	4,171
Jun 10, 2026	0.73	0.74	0.66	0.68	0.68	-3.48%	3,357
Jun 9, 2026	0.70	0.72	0.69	0.71	0.71	-1.74%	9,964
Jun 8, 2026	0.68	0.72	0.68	0.72	0.72	1.06%	10,608
Jun 5, 2026	0.68	0.71	0.66	0.71	0.71	1.39%	228,417
Jun 4, 2026	0.70	0.72	0.66	0.70	0.70	-1.35%	21,118
Jun 3, 2026	0.73	0.73	0.67	0.71	0.71	2.57%	127,468
Jun 2, 2026	0.73	0.74	0.69	0.69	0.69	-5.19%	21,450
Jun 1, 2026	0.73	0.77	0.73	0.73	0.73	-3.93%	8,717
May 29, 2026	0.78	0.78	0.73	0.76	0.76	-1.31%	16,479
May 28, 2026	0.74	0.78	0.74	0.77	0.77	4.04%	12,838
May 27, 2026	0.70	0.75	0.70	0.74	0.74	1.58%	2,222
May 26, 2026	0.70	0.73	0.70	0.73	0.73	8.20%	17,759
May 22, 2026	0.71	0.72	0.64	0.67	0.67	-3.80%	53,259
May 21, 2026	0.74	0.74	0.70	0.70	0.70	2.07%	16,038
May 20, 2026	0.75	0.83	0.69	0.69	0.69	-11.36%	57,254
May 19, 2026	0.81	0.84	0.72	0.77	0.77	-8.99%	85,485
May 18, 2026	0.91	0.92	0.85	0.85	0.85	-3.94%	5,940
May 15, 2026	0.82	0.92	0.82	0.89	0.89	2.91%	124,985
May 14, 2026	0.81	0.86	0.81	0.86	0.86	2.37%	14,576
May 13, 2026	0.82	0.85	0.82	0.84	0.84	0.31%	4,430
May 12, 2026	0.86	0.86	0.81	0.84	0.84	0.90%	13,756
May 11, 2026	0.80	0.85	0.80	0.83	0.83	1.08%	33,093
May 8, 2026	0.85	0.86	0.82	0.82	0.82	-1.54%	30,225
May 7, 2026	0.84	0.84	0.83	0.83	0.83	1.34%	12,457
May 6, 2026	0.89	0.89	0.82	0.82	0.82	-0.77%	40,826
May 5, 2026	0.90	0.90	0.83	0.83	0.83	-9.76%	39,393
May 4, 2026	0.92	0.92	0.91	0.92	0.92	1.00%	3,006
May 1, 2026	0.91	0.91	0.89	0.91	0.91	1.10%	7,147
Apr 30, 2026	0.93	0.95	0.88	0.90	0.90	-3.23%	68,557
Apr 29, 2026	0.94	0.94	0.92	0.93	0.93	-0.84%	2,827
Apr 28, 2026	0.94	0.94	0.92	0.94	0.94	1.95%	4,053
Apr 27, 2026	0.93	0.93	0.92	0.92	0.92	2.22%	3,891
Apr 24, 2026	0.92	0.93	0.90	0.90	0.90	-1.64%	3,911
Apr 23, 2026	0.95	0.95	0.92	0.92	0.92	-2.66%	16,204
Apr 22, 2026	0.94	0.95	0.94	0.94	0.94	1.08%	2,138
Apr 21, 2026	0.95	0.99	0.93	0.93	0.93	-6.99%	17,492
Apr 20, 2026	0.98	1.00	0.95	1.00	1.00	0.19%	2,798
Apr 17, 2026	1.00	1.00	0.97	1.00	1.00	-0.19%	3,388
Apr 16, 2026	0.96	1.00	0.96	1.00	1.00	-0.01%	2,132