Altura Historical Data

ALU Page 17
Download
Date Close Price change Market cap Trading volume
Feb 3, 2024 $ 0.0509
-0.78%
$ 31.82 million $ 4.18 million
Feb 2, 2024 $ 0.0513
+2.12%
$ 32.08 million $ 3.88 million
Feb 1, 2024 $ 0.0502
-3.21%
$ 31.4 million $ 3.92 million
Jan 31, 2024 $ 0.0519
-3.99%
$ 32.45 million $ 3.45 million
Jan 30, 2024 $ 0.054
-1.44%
$ 33.77 million $ 3.26 million
Jan 29, 2024 $ 0.0548
+7.94%
$ 34.26 million $ 3.44 million
Jan 28, 2024 $ 0.0507
-3.81%
$ 31.73 million $ 3.21 million
Jan 27, 2024 $ 0.0527
+3.94%
$ 32.99 million $ 3.13 million
Jan 26, 2024 $ 0.0507
+8.65%
$ 31.74 million $ 3.06 million
Jan 25, 2024 $ 0.0467
-1.21%
$ 29.21 million $ 2.9 million
Jan 24, 2024 $ 0.0473
-1.04%
$ 29.57 million $ 3.11 million
Jan 23, 2024 $ 0.0478
-1.69%
$ 29.89 million $ 3.14 million
Jan 22, 2024 $ 0.0487
-4.69%
$ 30.48 million $ 2.73 million
Jan 21, 2024 $ 0.0511
+1.58%
$ 31.99 million $ 2.1 million
Jan 20, 2024 $ 0.0503
-0.03%
$ 31.5 million $ 1.94 million
Jan 19, 2024 $ 0.0504
-2.21%
$ 31.51 million $ 1.86 million
Jan 18, 2024 $ 0.0515
-3.19%
$ 32.22 million $ 1.6 million
Jan 17, 2024 $ 0.0532
-2.68%
$ 33.28 million $ 1.49 million
Jan 16, 2024 $ 0.0546
-2.76%
$ 34.17 million $ 1.29 million
Jan 15, 2024 $ 0.0561
+6.75%
$ 35.13 million $ 1.28 million
Jan 14, 2024 $ 0.0526
+0.84%
$ 32.9 million $ 1.18 million
Jan 13, 2024 $ 0.0521
+8.98%
$ 32.63 million $ 1.25 million
Jan 12, 2024 $ 0.0478
-2.14%
$ 29.94 million $ 1.35 million
Jan 11, 2024 $ 0.0489
-14.67%
$ 30.59 million $ 2.39 million
Jan 10, 2024 $ 0.0573
+0.46%
$ 35.86 million $ 1.89 million
Jan 9, 2024 $ 0.057
-2.67%
$ 35.69 million $ 1.32 million
Jan 8, 2024 $ 0.0586
-1.05%
$ 36.67 million $ 1.17 million
Jan 7, 2024 $ 0.0592
+0.50%
$ 37.06 million $ 1.13 million
Jan 6, 2024 $ 0.0589
-0.21%
$ 36.86 million $ 1.13 million
Jan 5, 2024 $ 0.059
-6.75%
$ 36.91 million $ 1.3 million
Jan 4, 2024 $ 0.0633
+0.26%
$ 39.6 million $ 1.67 million
Jan 3, 2024 $ 0.0631
-5.94%
$ 39.5 million $ 1.31 million
Jan 2, 2024 $ 0.0671
+5.91%
$ 42.02 million $ 1.42 million
Jan 1, 2024 $ 0.0635
+0.78%
$ 39.75 million $ 1.1 million
Dec 31, 2023 $ 0.063
-2.26%
$ 39.44 million $ 982,055
Dec 30, 2023 $ 0.0646
+2.19%
$ 40.4 million $ 1.14 million
Dec 29, 2023 $ 0.0629
+1.97%
$ 39.34 million $ 1.17 million
Dec 28, 2023 $ 0.0616
-7.98%
$ 38.56 million $ 1.25 million
Dec 27, 2023 $ 0.067
+2.07%
$ 41.93 million $ 1.36 million
Dec 26, 2023 $ 0.0655
+3.86%
$ 40.98 million $ 1.09 million
Dec 25, 2023 $ 0.063
+10.77%
$ 39.45 million $ 1.29 million
Dec 24, 2023 $ 0.0569
-3.30%
$ 35.62 million $ 1.07 million
Dec 23, 2023 $ 0.0589
-3.26%
$ 36.84 million $ 903,470
Dec 22, 2023 $ 0.0605
-7.87%
$ 37.86 million $ 1.09 million
Dec 21, 2023 $ 0.0657
+4.47%
$ 41.1 million $ 1.02 million
Dec 20, 2023 $ 0.0629
-6.93%
$ 39.34 million $ 1.16 million
Dec 19, 2023 $ 0.067
+2.39%
$ 41.93 million $ 846,865
Dec 18, 2023 $ 0.0655
-0.78%
$ 40.99 million $ 1.74 million
Dec 17, 2023 $ 0.0661
-8.19%
$ 41.34 million $ 940,944
Dec 16, 2023 $ 0.072
+6.35%
$ 45.04 million $ 1.25 million