Altura Historical Data

ALU Page 16
Download
Date Close Price change Market cap Trading volume
Mar 24, 2024 $ 0.0747
+9.32%
$ 46.77 million $ 7.13 million
Mar 23, 2024 $ 0.0684
+8.61%
$ 42.78 million $ 8.97 million
Mar 22, 2024 $ 0.0629
-1.84%
$ 39.39 million $ 7.27 million
Mar 21, 2024 $ 0.0642
-5.33%
$ 40.15 million $ 5.45 million
Mar 20, 2024 $ 0.0678
+8.65%
$ 42.41 million $ 6.3 million
Mar 19, 2024 $ 0.0625
-4.01%
$ 39.08 million $ 6.14 million
Mar 18, 2024 $ 0.065
-8.00%
$ 40.7 million $ 6.77 million
Mar 17, 2024 $ 0.0707
+0.42%
$ 44.23 million $ 7.72 million
Mar 16, 2024 $ 0.0704
-14.51%
$ 44.04 million $ 7.73 million
Mar 15, 2024 $ 0.0821
-0.92%
$ 51.39 million $ 5.48 million
Mar 14, 2024 $ 0.0828
-7.21%
$ 51.79 million $ 7.27 million
Mar 13, 2024 $ 0.0887
+9.63%
$ 55.53 million $ 7.2 million
Mar 12, 2024 $ 0.081
-0.63%
$ 50.66 million $ 7.37 million
Mar 11, 2024 $ 0.0815
-0.54%
$ 50.98 million $ 7.27 million
Mar 10, 2024 $ 0.0819
-2.39%
$ 51.28 million $ 6.85 million
Mar 9, 2024 $ 0.0839
-5.07%
$ 52.51 million $ 6.09 million
Mar 8, 2024 $ 0.0883
+0.55%
$ 55.27 million $ 6.12 million
Mar 7, 2024 $ 0.0878
+5.90%
$ 54.93 million $ 5.46 million
Mar 6, 2024 $ 0.0829
+2.57%
$ 51.88 million $ 5.47 million
Mar 5, 2024 $ 0.0808
-6.61%
$ 50.57 million $ 6.28 million
Mar 4, 2024 $ 0.0865
-6.51%
$ 54.14 million $ 6.67 million
Mar 3, 2024 $ 0.0925
-1.76%
$ 57.91 million $ 6.27 million
Mar 2, 2024 $ 0.0942
-0.78%
$ 58.95 million $ 5.89 million
Mar 1, 2024 $ 0.0949
+4.94%
$ 59.41 million $ 5.92 million
Feb 29, 2024 $ 0.0905
-1.29%
$ 56.61 million $ 6.06 million
Feb 28, 2024 $ 0.0916
+3.42%
$ 57.31 million $ 6.96 million
Feb 27, 2024 $ 0.0885
+0.70%
$ 55.41 million $ 7.03 million
Feb 26, 2024 $ 0.088
+16.68%
$ 55.08 million $ 6.59 million
Feb 25, 2024 $ 0.0756
+3.87%
$ 47.29 million $ 5.1 million
Feb 24, 2024 $ 0.0728
+3.34%
$ 45.53 million $ 5.6 million
Feb 23, 2024 $ 0.0704
-7.96%
$ 44.07 million $ 3.85 million
Feb 22, 2024 $ 0.0767
+0.92%
$ 47.98 million $ 5.1 million
Feb 21, 2024 $ 0.0759
-1.68%
$ 47.51 million $ 6.13 million
Feb 20, 2024 $ 0.0773
-3.59%
$ 48.36 million $ 6.48 million
Feb 19, 2024 $ 0.08
+5.76%
$ 50.08 million $ 6.5 million
Feb 18, 2024 $ 0.0758
+22.11%
$ 47.4 million $ 6.4 million
Feb 17, 2024 $ 0.062
-0.94%
$ 38.83 million $ 5.15 million
Feb 16, 2024 $ 0.0627
+2.03%
$ 39.24 million $ 6.51 million
Feb 15, 2024 $ 0.0614
+3.95%
$ 38.45 million $ 4.54 million
Feb 14, 2024 $ 0.0591
-1.72%
$ 36.97 million $ 5.16 million
Feb 13, 2024 $ 0.0601
-2.05%
$ 37.62 million $ 5.7 million
Feb 12, 2024 $ 0.0614
+5.25%
$ 38.4 million $ 5.26 million
Feb 11, 2024 $ 0.0584
+3.46%
$ 36.52 million $ 5.22 million
Feb 10, 2024 $ 0.0564
+1.00%
$ 35.29 million $ 4.48 million
Feb 9, 2024 $ 0.0558
+9.60%
$ 34.92 million $ 4.58 million
Feb 8, 2024 $ 0.0509
+4.10%
$ 31.85 million $ 4.67 million
Feb 7, 2024 $ 0.0489
+3.16%
$ 30.57 million $ 4.89 million
Feb 6, 2024 $ 0.0474
-0.62%
$ 29.64 million $ 4.69 million
Feb 5, 2024 $ 0.0477
-2.99%
$ 29.84 million $ 4.15 million
Feb 4, 2024 $ 0.0491
-3.40%
$ 30.75 million $ 4.07 million