Alps Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	0.40	0.41	0.37	0.38	0.38	-6.11%	61,706
Aug 27, 2026	0.41	0.42	0.37	0.41	0.41	-2.37%	114,173
Aug 26, 2026	0.30	0.42	0.30	0.42	0.42	33.39%	260,455
Aug 25, 2026	0.31	0.32	0.31	0.31	0.31	-0.06%	17,929
Aug 24, 2026	0.33	0.33	0.30	0.32	0.32	-1.56%	99,803
Aug 21, 2026	0.28	0.32	0.27	0.32	0.32	18.52%	59,994
Aug 20, 2026	0.28	0.28	0.26	0.27	0.27	-	117,913
Aug 19, 2026	0.27	0.29	0.27	0.27	0.27	-8.66%	59,473
Aug 18, 2026	0.32	0.32	0.23	0.30	0.30	-7.68%	123,076
Aug 17, 2026	0.33	0.33	0.30	0.32	0.32	0.06%	31,740
Aug 14, 2026	0.34	0.34	0.29	0.32	0.32	-2.44%	74,680
Aug 13, 2026	0.32	0.33	0.30	0.33	0.33	-8.38%	131,336
Aug 12, 2026	0.37	0.37	0.33	0.36	0.36	-11.60%	108,345
Aug 11, 2026	0.42	0.42	0.38	0.41	0.41	-2.88%	132,796
Aug 10, 2026	0.44	0.44	0.40	0.42	0.42	0.46%	7,458
Aug 7, 2026	0.42	0.42	0.40	0.42	0.42	0.02%	15,614
Aug 6, 2026	0.42	0.43	0.41	0.42	0.42	3.11%	9,459
Aug 5, 2026	0.41	0.41	0.40	0.40	0.40	1.54%	7,429
Aug 4, 2026	0.39	0.43	0.38	0.40	0.40	-0.13%	32,389
Aug 3, 2026	0.40	0.40	0.40	0.40	0.40	-3.25%	4,787
Jul 31, 2026	0.43	0.44	0.40	0.41	0.41	-9.40%	17,381
Jul 30, 2026	0.44	0.46	0.44	0.45	0.45	2.91%	3,983
Jul 29, 2026	0.45	0.45	0.44	0.44	0.44	-5.46%	64,626
Jul 28, 2026	0.47	0.47	0.47	0.47	0.47	-0.47%	52,916
Jul 27, 2026	0.47	0.47	0.46	0.47	0.47	0.30%	36,596
Jul 24, 2026	0.50	0.50	0.47	0.47	0.47	-1.08%	38,853
Jul 23, 2026	0.51	0.51	0.47	0.47	0.47	-0.99%	36,902
Jul 22, 2026	0.48	0.52	0.47	0.48	0.48	-0.42%	97,874
Jul 21, 2026	0.46	0.50	0.45	0.48	0.48	1.19%	29,816
Jul 20, 2026	0.49	0.52	0.46	0.47	0.47	-5.52%	13,446
Jul 17, 2026	0.45	0.50	0.45	0.50	0.50	12.36%	197,029
Jul 16, 2026	0.49	0.49	0.45	0.45	0.45	-6.90%	60,938
Jul 15, 2026	0.50	0.50	0.46	0.48	0.48	0.13%	71,974
Jul 14, 2026	0.46	0.50	0.46	0.48	0.48	-4.73%	257,387
Jul 13, 2026	0.54	0.55	0.48	0.50	0.50	-9.11%	111,918
Jul 10, 2026	0.55	0.57	0.55	0.55	0.55	-3.28%	78,639
Jul 9, 2026	0.60	0.60	0.55	0.57	0.57	-1.98%	42,492
Jul 8, 2026	0.57	0.59	0.55	0.58	0.58	-1.41%	62,674
Jul 7, 2026	0.58	0.59	0.57	0.59	0.59	1.11%	122,945
Jul 6, 2026	0.58	0.60	0.56	0.58	0.58	-0.97%	43,478
Jul 2, 2026	0.57	0.60	0.56	0.59	0.59	1.03%	298,475
Jul 1, 2026	0.60	0.60	0.58	0.58	0.58	0.52%	3,455,156
Jun 30, 2026	0.61	0.61	0.58	0.58	0.58	-1.69%	13,100
Jun 29, 2026	0.63	0.63	0.59	0.59	0.59	-2.64%	63,999
Jun 26, 2026	0.63	0.65	0.60	0.61	0.61	-6.77%	92,088
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	-	376,105
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