Alpha Shares Historical Data

ALPHA
Download
Date Close Price change Market cap Trading volume
Jan 31, 2024 $ 0.147
+0.00%
$ 147,305 $ 4,198
Jan 30, 2024 $ 0.147
+0.00%
$ 147,305 $ 4,198
Jan 27, 2024 $ 0.157
+0.00%
$ 156,832 $ 7,059
Jan 26, 2024 $ 0.157
-7.07%
$ 156,832 $ 7,059
Jan 25, 2024 $ 0.169
+0.00%
$ 168,758 $ 4,770
Jan 18, 2024 $ 0.182
+0.00%
$ -- $ 5,121
Jan 17, 2024 $ 0.182
+0.00%
$ 181,933 $ 5,121
Nov 16, 2023 $ 0.182
+0.00%
$ -- $ 2,542
Nov 15, 2023 $ 0.182
+0.00%
$ 181,669 $ 2,542
Nov 10, 2023 $ 0.224
+0.00%
$ 224,209 $ 2,594
Nov 9, 2023 $ 0.224
+0.00%
$ 224,209 $ 2,594
Oct 29, 2023 $ 0.233
-0.08%
$ -- $ 2,213
Oct 28, 2023 $ 0.233
+0.06%
$ 233,123 $ 2,215
Oct 24, 2023 $ 0.254
+0.48%
$ 253,844 $ 2,070
Oct 23, 2023 $ 0.253
+0.48%
$ 252,688 $ 5,086
Oct 17, 2023 $ 0.259
+0.03%
$ 258,695 $ 3,253
Oct 16, 2023 $ 0.259
+0.00%
$ 258,625 $ 3,252
Oct 14, 2023 $ 0.255
-0.15%
$ -- $ 2,031
Oct 13, 2023 $ 0.256
-6.40%
$ 255,576 $ 5,967
Oct 9, 2023 $ 0.303
+0.53%
$ -- $ 2,309
Oct 8, 2023 $ 0.302
+0.43%
$ 301,806 $ 5,692
Oct 3, 2023 $ 0.305
-0.06%
$ 305,105 $ 3,408
Oct 2, 2023 $ 0.305
-0.17%
$ 305,128 $ 3,408
Sep 25, 2023 $ 0.317
-0.60%
$ 317,463 $ 3,248
Sep 24, 2023 $ 0.319
+0.29%
$ 319,418 $ 3,269
Sep 19, 2023 $ 0.302
-0.05%
$ -- $ 3,327
Sep 18, 2023 $ 0.302
-0.58%
$ 302,166 $ 3,330
Sep 12, 2023 $ 0.299
+0.10%
$ -- $ 3,183
Sep 11, 2023 $ 0.299
+0.03%
$ 299,125 $ 3,182
Sep 7, 2023 $ 0.271
-0.31%
$ 271,002 $ 2,574
Sep 6, 2023 $ 0.272
+5.89%
$ 271,818 $ 2,581
Sep 5, 2023 $ 0.257
-0.04%
$ 256,674 $ 3,179
Aug 29, 2023 $ 0.227
+0.00%
$ 227,494 $ 3,533
Aug 28, 2023 $ 0.227
+0.01%
$ 227,498 $ 3,534
Aug 27, 2023 $ 0.212
+0.14%
$ -- $ 3,319
Aug 26, 2023 $ 0.212
+0.74%
$ 211,580 $ 3,313
Aug 19, 2023 $ 0.176
-0.09%
$ 175,590 $ 4,019
Aug 18, 2023 $ 0.176
-0.26%
$ 175,803 $ 4,026
Aug 12, 2023 $ 0.151
+0.01%
$ -- $ 9,506
Aug 11, 2023 $ 0.151
+0.05%
$ 150,783 $ 17,112
Mar 26, 2023 $ 0.151
-0.03%
$ 151,326 $ 2,670
Mar 25, 2023 $ 0.151
-0.14%
$ 151,376 $ 2,671
Mar 10, 2023 $ 0.175
+0.08%
$ -- $ 2,360
Mar 9, 2023 $ 0.175
+0.08%
$ 174,911 $ 2,358
Feb 8, 2023 $ 0.228
+0.51%
$ -- $ 2,365
Feb 7, 2023 $ 0.227
-0.04%
$ 226,612 $ 2,351
Jan 14, 2023 $ 0.285
-0.02%
$ 284,653 $ 4,366
Jan 13, 2023 $ 0.285
+0.01%
$ 284,763 $ 2,184
Dec 30, 2022 $ 0.344
+0.03%
$ -- $ 8,746
Dec 29, 2022 $ 0.344
+0.00%
$ 343,833 $ 2,498
Download