Altura Historical Data

ALU Page 12
Download
Date Close Price change Market cap Trading volume
Nov 28, 2024 $ 0.0943
+0.38%
$ 59 million $ 11.04 million
Nov 27, 2024 $ 0.0939
+18.22%
$ 58.74 million $ 13.59 million
Nov 26, 2024 $ 0.0794
+8.78%
$ 49.69 million $ 11.46 million
Nov 25, 2024 $ 0.073
-8.46%
$ 45.68 million $ 11.83 million
Nov 24, 2024 $ 0.0797
-1.29%
$ 49.9 million $ 11.63 million
Nov 23, 2024 $ 0.0808
+4.83%
$ 50.55 million $ 14.5 million
Nov 22, 2024 $ 0.0771
+5.66%
$ 48.22 million $ 11.33 million
Nov 21, 2024 $ 0.0729
+25.88%
$ 45.65 million $ 12.07 million
Nov 20, 2024 $ 0.0579
+10.62%
$ 36.26 million $ 8.48 million
Nov 19, 2024 $ 0.0524
+2.11%
$ 32.8 million $ 9.22 million
Nov 18, 2024 $ 0.0513
-2.18%
$ 32.12 million $ 9.74 million
Nov 17, 2024 $ 0.0525
-4.18%
$ 32.84 million $ 10.32 million
Nov 16, 2024 $ 0.0548
+21.03%
$ 34.27 million $ 10.21 million
Nov 15, 2024 $ 0.045
+35.09%
$ 28.14 million $ 11.15 million
Nov 14, 2024 $ 0.0333
-4.56%
$ 20.83 million $ 11 million
Nov 13, 2024 $ 0.0349
+4.79%
$ 21.83 million $ 10.23 million
Nov 12, 2024 $ 0.0333
+0.95%
$ 20.83 million $ 14.89 million
Nov 11, 2024 $ 0.033
+18.85%
$ 20.63 million $ 11.54 million
Nov 10, 2024 $ 0.0277
+4.10%
$ 17.36 million $ 10.46 million
Nov 9, 2024 $ 0.0266
+5.93%
$ 16.68 million $ 9.24 million
Nov 8, 2024 $ 0.0252
+3.30%
$ 15.74 million $ 10.12 million
Nov 7, 2024 $ 0.0244
+2.78%
$ 15.24 million $ 9.54 million
Nov 6, 2024 $ 0.0237
+29.15%
$ 14.83 million $ 10.94 million
Nov 5, 2024 $ 0.0183
+5.03%
$ 11.48 million $ 8.63 million
Nov 4, 2024 $ 0.0175
+0.55%
$ 10.93 million $ 8.09 million
Nov 3, 2024 $ 0.0174
-8.83%
$ 10.87 million $ 8.69 million
Nov 2, 2024 $ 0.0191
-0.60%
$ 11.92 million $ 8.57 million
Nov 1, 2024 $ 0.0192
-1.73%
$ 11.99 million $ 9.18 million
Oct 31, 2024 $ 0.0195
-6.67%
$ 12.21 million $ 8.76 million
Oct 30, 2024 $ 0.0209
-0.95%
$ 13.08 million $ 9.01 million
Oct 29, 2024 $ 0.0211
-1.42%
$ 13.2 million $ 8.97 million
Oct 28, 2024 $ 0.0214
-0.37%
$ 13.39 million $ 9.17 million
Oct 27, 2024 $ 0.0215
+1.47%
$ 13.45 million $ 8.25 million
Oct 26, 2024 $ 0.0212
+1.88%
$ 13.25 million $ 9.01 million
Oct 25, 2024 $ 0.0208
-3.37%
$ 13.01 million $ 10.1 million
Oct 24, 2024 $ 0.0215
-0.10%
$ 13.46 million $ 8.77 million
Oct 23, 2024 $ 0.0215
-3.13%
$ 13.48 million $ 8.26 million
Oct 22, 2024 $ 0.0222
-6.16%
$ 13.92 million $ 9 million
Oct 21, 2024 $ 0.0237
-3.45%
$ 14.83 million $ 9.25 million
Oct 20, 2024 $ 0.0245
-2.75%
$ 15.36 million $ 10.44 million
Oct 19, 2024 $ 0.0252
+1.29%
$ 15.79 million $ 10.11 million
Oct 18, 2024 $ 0.0249
+2.05%
$ 15.59 million $ 10.04 million
Oct 17, 2024 $ 0.0244
-0.62%
$ 15.28 million $ 11.29 million
Oct 16, 2024 $ 0.0246
+4.48%
$ 15.36 million $ 11.5 million
Oct 15, 2024 $ 0.0235
-2.69%
$ 14.7 million $ 11.21 million
Oct 14, 2024 $ 0.0241
+15.88%
$ 15.11 million $ 12.41 million
Oct 13, 2024 $ 0.0208
-1.12%
$ 13.04 million $ 11 million
Oct 12, 2024 $ 0.0211
-3.20%
$ 13.19 million $ 10.53 million
Oct 11, 2024 $ 0.0218
+7.95%
$ 13.63 million $ 11.11 million
Oct 10, 2024 $ 0.0202
-3.07%
$ 12.63 million $ 10.44 million