Alps Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	0.68	0.71	0.66	0.71	0.71	1.39%	13,388
Jun 4, 2026	0.70	0.72	0.66	0.70	0.70	-1.35%	20,379
Jun 3, 2026	0.73	0.73	0.67	0.71	0.71	2.57%	127,411
Jun 2, 2026	0.73	0.74	0.69	0.69	0.69	-5.19%	21,350
Jun 1, 2026	0.73	0.77	0.73	0.73	0.73	-3.93%	7,176
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%	12,836
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%	17,719
May 22, 2026	0.71	0.72	0.64	0.67	0.67	-3.80%	52,891
May 21, 2026	0.74	0.74	0.70	0.70	0.70	2.07%	15,675
May 20, 2026	0.75	0.83	0.69	0.69	0.69	-11.36%	46,522
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
Apr 15, 2026	0.98	1.00	0.96	1.00	1.00	-	2,622
Apr 14, 2026	0.98	1.00	0.94	1.00	1.00	2.26%	10,266
Apr 13, 2026	0.93	1.00	0.92	0.98	0.98	-2.21%	31,539
Apr 10, 2026	0.95	1.00	0.93	1.00	1.00	0.07%	9,876
Apr 9, 2026	1.00	1.02	0.95	1.00	1.00	-0.07%	6,181
Apr 8, 2026	0.97	1.00	0.97	1.00	1.00	1.01%	6,511
Apr 7, 2026	0.99	0.99	0.99	0.99	0.99	-	1,167
Apr 6, 2026	1.00	1.03	0.99	0.99	0.99	-1.98%	4,078
Apr 2, 2026	1.03	1.03	0.93	1.01	1.01	-	7,940
Apr 1, 2026	1.00	1.03	1.00	1.01	1.01	1.00%	11,353
Mar 31, 2026	1.01	1.03	1.00	1.00	1.00	2.92%	12,975
Mar 30, 2026	0.99	1.04	0.93	0.97	0.97	-2.84%	20,089
Mar 27, 2026	0.97	1.04	0.97	1.00	1.00	-0.99%	16,383
Mar 26, 2026	1.01	1.03	1.01	1.01	1.01	-1.94%	7,517