ALPS Group Inc - Ordinary Share (ALPS)

Last Price1.6000

Change-0.0500 (-3.03%)

NASDAQ · Last Trade: Nov 10th, 4:18 PM EST

Quote News Press Releases Chart Historical FAQ About Competitors

Historical Prices For ALPS Group Inc - Ordinary Share (ALPS)

Date Range:

2026-08-10 - 2026-11-10

Date	Open	High	Low	Close	Volume	Adjusted Close
11/09/2026	1.69	2.02	1.65	1.65	44,503	1.65
11/06/2026	0.31	0.33	0.31	0.33	460,465	1.65
11/05/2026	0.31	0.32	0.31	0.31	40,724	1.57
11/04/2026	0.32	0.32	0.32	0.32	72,988	1.60
11/03/2026	0.32	0.32	0.31	0.32	76,261	1.60
11/02/2026	0.33	0.33	0.31	0.32	89,848	1.62
10/30/2026	0.32	0.33	0.32	0.33	36,187	1.63
10/29/2026	0.33	0.33	0.32	0.32	28,769	1.62
10/28/2026	0.33	0.33	0.32	0.33	36,583	1.63
10/27/2026	0.33	0.33	0.32	0.32	35,443	1.62
10/26/2026	0.33	0.33	0.33	0.33	8,974	1.64
10/23/2026	0.33	0.33	0.33	0.33	20,797	1.64
10/22/2026	0.34	0.34	0.33	0.33	7,053	1.64
10/21/2026	0.33	0.33	0.32	0.33	32,719	1.65
10/20/2026	0.33	0.33	0.33	0.33	44,432	1.65
10/19/2026	0.34	0.34	0.33	0.34	40,690	1.70
10/16/2026	0.34	0.34	0.33	0.34	25,412	1.70
10/15/2026	0.34	0.34	0.34	0.34	10,977	1.70
10/14/2026	0.34	0.35	0.34	0.35	53,529	1.75
10/13/2026	0.35	0.35	0.33	0.35	53,728	1.75
10/12/2026	0.37	0.37	0.35	0.35	18,683	1.77
10/09/2026	0.39	0.39	0.36	0.37	55,376	1.85
10/08/2026	0.35	0.38	0.35	0.37	4,907	1.85
10/07/2026	0.37	0.37	0.33	0.34	22,897	1.72
10/06/2026	0.39	0.39	0.37	0.39	13,996	1.93
10/05/2026	0.38	0.40	0.35	0.40	69,430	2.00
10/02/2026	0.39	0.40	0.38	0.40	14,806	1.98
10/01/2026	0.40	0.40	0.39	0.39	7,227	1.95
9/30/2026	0.40	0.40	0.39	0.40	57,496	1.99
9/29/2026	0.38	0.40	0.38	0.40	28,060	2.00
9/28/2026	0.40	0.40	0.36	0.40	117,999	2.00
9/25/2026	0.39	0.40	0.39	0.40	69,697	1.98
9/24/2026	0.40	0.40	0.38	0.40	94,533	2.00
9/23/2026	0.40	0.40	0.40	0.40	46,886	2.00
9/22/2026	0.40	0.40	0.38	0.40	61,266	2.00
9/21/2026	0.40	0.40	0.39	0.40	66,479	2.00
9/18/2026	0.39	0.40	0.35	0.40	42,940	2.00
9/17/2026	0.39	0.40	0.39	0.40	18,024	2.00
9/16/2026	0.39	0.40	0.37	0.40	113,835	2.00
9/15/2026	0.40	0.40	0.40	0.40	108,784	2.00
9/14/2026	0.40	0.40	0.39	0.40	61,130	2.00
9/11/2026	0.39	0.40	0.38	0.40	139,824	2.00
9/10/2026	0.38	0.39	0.38	0.38	3,666	1.92
9/09/2026	0.38	0.39	0.38	0.39	52,978	1.93
9/08/2026	0.38	0.39	0.38	0.39	51,609	1.93
9/04/2026	0.37	0.38	0.37	0.38	48,642	1.90
9/03/2026	0.39	0.39	0.38	0.38	63,972	1.90
9/02/2026	0.38	0.38	0.37	0.38	66,837	1.90
9/01/2026	0.38	0.39	0.38	0.39	41,178	1.95
8/31/2026	0.37	0.39	0.37	0.39	36,787	1.95
8/28/2026	0.40	0.41	0.37	0.38	61,706	1.92
8/27/2026	0.41	0.42	0.37	0.41	114,184	2.05
8/26/2026	0.30	0.42	0.30	0.42	315,332	2.10
8/25/2026	0.31	0.32	0.31	0.31	17,930	1.57
8/24/2026	0.33	0.33	0.30	0.32	99,804	1.57
8/21/2026	0.28	0.32	0.27	0.32	65,120	1.60
8/20/2026	0.28	0.28	0.26	0.27	118,614	1.35
8/19/2026	0.27	0.29	0.27	0.27	59,473	1.35
8/18/2026	0.31	0.32	0.23	0.30	123,075	1.48
8/17/2026	0.33	0.33	0.30	0.32	31,739	1.60
8/14/2026	0.34	0.34	0.29	0.32	74,680	1.60
8/13/2026	0.32	0.33	0.30	0.33	131,336	1.64
8/12/2026	0.37	0.37	0.33	0.36	108,345	1.79
8/11/2026	0.42	0.42	0.38	0.41	129,896	2.02