Altura Historical Data

ALU Page 18
Download
Date Close Price change Market cap Trading volume
Dec 15, 2023 $ 0.0678
-3.92%
$ 42.42 million $ 1.3 million
Dec 14, 2023 $ 0.0705
-0.25%
$ 44.14 million $ 493,257
Dec 13, 2023 $ 0.0707
+2.30%
$ 44.25 million $ 732,529
Dec 12, 2023 $ 0.0691
+4.70%
$ 43.22 million $ 682,934
Dec 11, 2023 $ 0.066
-5.82%
$ 41.28 million $ 1.11 million
Dec 10, 2023 $ 0.0701
-7.69%
$ 43.84 million $ 1.07 million
Dec 9, 2023 $ 0.0761
+2.81%
$ 47.62 million $ 1.51 million
Dec 8, 2023 $ 0.0738
+8.94%
$ 46.17 million $ 747,112
Dec 7, 2023 $ 0.0677
-3.86%
$ 42.38 million $ 671,009
Dec 6, 2023 $ 0.0704
-3.40%
$ 44.08 million $ 806,319
Dec 5, 2023 $ 0.0729
-5.27%
$ 45.62 million $ 913,504
Dec 4, 2023 $ 0.077
+0.22%
$ 48.2 million $ 886,657
Dec 3, 2023 $ 0.0768
+7.67%
$ 48.09 million $ 1.44 million
Dec 2, 2023 $ 0.0714
+11.27%
$ 44.66 million $ 880,026
Dec 1, 2023 $ 0.0641
+18.28%
$ 40.13 million $ 1.31 million
Nov 30, 2023 $ 0.0542
-1.12%
$ 33.93 million $ 720,014
Nov 29, 2023 $ 0.0549
+3.94%
$ 34.34 million $ 531,531
Nov 28, 2023 $ 0.0528
-1.06%
$ 33.04 million $ 600,940
Nov 27, 2023 $ 0.0533
-0.32%
$ 33.38 million $ 545,095
Nov 26, 2023 $ 0.0535
-1.05%
$ 33.49 million $ 415,779
Nov 25, 2023 $ 0.054
-1.87%
$ 33.82 million $ 456,751
Nov 24, 2023 $ 0.0551
-0.20%
$ 34.45 million $ 799,736
Nov 23, 2023 $ 0.0552
-5.07%
$ 34.53 million $ 247,376
Nov 22, 2023 $ 0.0581
+14.54%
$ 36.36 million $ 322,030
Nov 21, 2023 $ 0.0507
-17.68%
$ 31.75 million $ 560,510
Nov 20, 2023 $ 0.0617
+8.79%
$ 38.58 million $ 253,818
Nov 19, 2023 $ 0.0576
-8.10%
$ 36.06 million $ 574,272
Nov 18, 2023 $ 0.0627
-1.92%
$ 39.24 million $ 354,460
Nov 17, 2023 $ 0.0639
-0.60%
$ 40.01 million $ 342,574
Nov 16, 2023 $ 0.0643
-8.57%
$ 40.26 million $ 753,212
Nov 15, 2023 $ 0.0703
+22.12%
$ 44 million $ 595,687
Nov 14, 2023 $ 0.0576
-0.96%
$ 36.03 million $ 362,158
Nov 13, 2023 $ 0.0581
-11.11%
$ 36.39 million $ 401,071
Nov 12, 2023 $ 0.0654
-0.52%
$ 40.92 million $ 649,658
Nov 11, 2023 $ 0.0657
+18.99%
$ 41.14 million $ 956,021
Nov 10, 2023 $ 0.0551
+0.38%
$ 34.5 million $ 471,970
Nov 9, 2023 $ 0.052
+12.91%
$ 32.55 million $ 787,815
Nov 8, 2023 $ 0.0461
+1.02%
$ 28.86 million $ 488,636
Nov 7, 2023 $ 0.0456
-3.57%
$ 28.54 million $ 154,667
Nov 6, 2023 $ 0.0473
+8.99%
$ 29.67 million $ 310,135
Nov 5, 2023 $ 0.0434
+3.29%
$ 27.17 million $ 268,486
Nov 4, 2023 $ 0.042
+4.85%
$ 26.31 million $ 376,904
Nov 3, 2023 $ 0.0398
-5.58%
$ 24.94 million $ 141,978
Nov 2, 2023 $ 0.0422
+0.90%
$ 26.41 million $ 250,493
Nov 1, 2023 $ 0.0418
+4.35%
$ 26.17 million $ 191,084
Oct 31, 2023 $ 0.0401
-1.94%
$ 25.08 million $ 291,497
Oct 30, 2023 $ 0.0409
+0.60%
$ 25.61 million $ 185,754
Oct 29, 2023 $ 0.0407
+3.43%
$ 25.37 million $ 159,310
Oct 28, 2023 $ 0.0395
-0.37%
$ 24.74 million $ 63,416
Oct 27, 2023 $ 0.0397
+3.96%
$ 24.83 million $ 411,043