Alps Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	0.33	0.33	0.32	0.32	0.32	-0.03%	28,769
Oct 28, 2026	0.33	0.33	0.32	0.33	0.33	0.06%	36,583
Oct 27, 2026	0.33	0.33	0.32	0.32	0.32	-0.85%	35,443
Oct 26, 2026	0.33	0.33	0.33	0.33	0.33	-0.12%	8,974
Oct 23, 2026	0.33	0.33	0.33	0.33	0.33	0.03%	20,797
Oct 22, 2026	0.34	0.34	0.33	0.33	0.33	-0.64%	7,053
Oct 21, 2026	0.33	0.33	0.32	0.33	0.33	-	32,719
Oct 20, 2026	0.33	0.33	0.33	0.33	0.33	-2.94%	44,432
Oct 19, 2026	0.34	0.34	0.33	0.34	0.34	-	40,690
Oct 16, 2026	0.34	0.34	0.33	0.34	0.34	0.29%	25,412
Oct 15, 2026	0.34	0.34	0.34	0.34	0.34	-3.12%	10,977
Oct 14, 2026	0.34	0.35	0.34	0.35	0.35	-0.03%	53,529
Oct 13, 2026	0.35	0.35	0.33	0.35	0.35	-1.35%	53,728
Oct 12, 2026	0.37	0.37	0.35	0.35	0.35	-4.11%	18,683
Oct 9, 2026	0.39	0.39	0.36	0.37	0.37	0.19%	55,376
Oct 8, 2026	0.35	0.38	0.35	0.37	0.37	7.23%	4,907
Oct 7, 2026	0.37	0.37	0.33	0.34	0.34	-10.71%	22,898
Oct 6, 2026	0.39	0.39	0.37	0.39	0.39	-3.58%	13,996
Oct 5, 2026	0.38	0.40	0.35	0.40	0.40	1.27%	69,430
Oct 2, 2026	0.39	0.40	0.38	0.40	0.40	1.28%	14,806
Oct 1, 2026	0.40	0.40	0.39	0.39	0.39	-2.01%	7,228
Sep 30, 2026	0.40	0.40	0.39	0.40	0.40	-0.48%	57,496
Sep 29, 2026	0.38	0.40	0.38	0.40	0.40	-0.03%	28,060
Sep 28, 2026	0.40	0.40	0.37	0.40	0.40	1.01%	117,999
Sep 25, 2026	0.39	0.40	0.39	0.40	0.40	-1.00%	69,697
Sep 24, 2026	0.40	0.40	0.38	0.40	0.40	-	94,533
Sep 23, 2026	0.40	0.40	0.40	0.40	0.40	0.03%	46,885
Sep 22, 2026	0.40	0.40	0.38	0.40	0.40	-0.03%	61,265
Sep 21, 2026	0.40	0.40	0.39	0.40	0.40	-	66,479
Sep 18, 2026	0.39	0.40	0.35	0.40	0.40	0.03%	42,939
Sep 17, 2026	0.39	0.40	0.39	0.40	0.40	-0.03%	18,023
Sep 16, 2026	0.39	0.40	0.37	0.40	0.40	-	113,835
Sep 15, 2026	0.40	0.40	0.40	0.40	0.40	-	108,784
Sep 14, 2026	0.40	0.40	0.39	0.40	0.40	-	61,129
Sep 11, 2026	0.39	0.40	0.38	0.40	0.40	3.92%	139,824
Sep 10, 2026	0.38	0.39	0.38	0.38	0.38	-0.03%	3,666
Sep 9, 2026	0.38	0.39	0.38	0.39	0.39	-	52,978
Sep 8, 2026	0.38	0.39	0.38	0.39	0.39	1.32%	51,609
Sep 4, 2026	0.37	0.38	0.37	0.38	0.38	-	48,642
Sep 3, 2026	0.39	0.39	0.38	0.38	0.38	-	63,972
Sep 2, 2026	0.38	0.38	0.37	0.38	0.38	-2.44%	66,837
Sep 1, 2026	0.38	0.39	0.38	0.39	0.39	-0.10%	41,178
Aug 31, 2026	0.37	0.39	0.37	0.39	0.39	1.30%	36,786
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%	114,184
Aug 26, 2026	0.30	0.42	0.30	0.42	0.42	33.39%	316,464
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%	65,120
Aug 20, 2026	0.28	0.28	0.26	0.27	0.27	-	118,613