Altura Historical Data

ALU Page 22
Download
Date Close Price change Market cap Trading volume
Jul 18, 2023 $ 0.0471
+6.44%
$ 29.45 million $ 578,303
Jul 17, 2023 $ 0.0443
+0.38%
$ 27.71 million $ 307,801
Jul 16, 2023 $ 0.0441
-0.28%
$ 27.6 million $ 456,975
Jul 15, 2023 $ 0.0442
-1.09%
$ 27.68 million $ 383,860
Jul 14, 2023 $ 0.0447
-1.31%
$ 27.99 million $ 752,973
Jul 13, 2023 $ 0.0453
+8.64%
$ 28.32 million $ 896,822
Jul 12, 2023 $ 0.0417
-0.97%
$ 26.07 million $ 442,659
Jul 11, 2023 $ 0.0421
-0.75%
$ 26.32 million $ 507,481
Jul 10, 2023 $ 0.0424
+4.24%
$ 26.52 million $ 408,744
Jul 9, 2023 $ 0.0407
+2.98%
$ 25.44 million $ 241,052
Jul 8, 2023 $ 0.0395
+2.05%
$ 24.7 million $ 563,761
Jul 7, 2023 $ 0.0387
+2.75%
$ 24.21 million $ 530,858
Jul 6, 2023 $ 0.0376
-5.56%
$ 23.56 million $ 1.58 million
Jul 5, 2023 $ 0.0399
-0.26%
$ 24.94 million $ 540,372
Jul 4, 2023 $ 0.04
+2.38%
$ 25.01 million $ 690,540
Jul 3, 2023 $ 0.039
-7.28%
$ 24.43 million $ 2.38 million
Jul 2, 2023 $ 0.0421
+1.32%
$ 26.35 million $ 514,447
Jul 1, 2023 $ 0.0416
+3.53%
$ 26.01 million $ 235,288
Jun 30, 2023 $ 0.0401
+0.18%
$ 25.12 million $ 1.6 million
Jun 29, 2023 $ 0.0401
+0.46%
$ 25.08 million $ 1.11 million
Jun 28, 2023 $ 0.0399
-0.03%
$ 24.97 million $ 506,637
Jun 27, 2023 $ 0.0399
+7.90%
$ 24.98 million $ 757,929
Jun 26, 2023 $ 0.037
-7.51%
$ 23.16 million $ 468,357
Jun 25, 2023 $ 0.04
+7.30%
$ 25.03 million $ 576,197
Jun 24, 2023 $ 0.0373
+3.75%
$ 23.33 million $ 588,319
Jun 23, 2023 $ 0.0359
+7.57%
$ 22.49 million $ 822,828
Jun 22, 2023 $ 0.0334
-1.78%
$ 20.9 million $ 604,106
Jun 21, 2023 $ 0.034
+7.50%
$ 21.28 million $ 651,594
Jun 20, 2023 $ 0.0316
+10.43%
$ 19.8 million $ 618,750
Jun 19, 2023 $ 0.0287
+1.36%
$ 17.93 million $ 230,901
Jun 18, 2023 $ 0.0283
+0.74%
$ 17.7 million $ 1.35 million
Jun 17, 2023 $ 0.0281
+5.01%
$ 17.57 million $ 456,111
Jun 16, 2023 $ 0.0267
+4.46%
$ 16.73 million $ 727,764
Jun 15, 2023 $ 0.0256
-2.37%
$ 16.02 million $ 500,777
Jun 14, 2023 $ 0.0262
-3.42%
$ 16.41 million $ 737,948
Jun 13, 2023 $ 0.0272
+1.08%
$ 16.99 million $ 672,639
Jun 12, 2023 $ 0.0269
-1.72%
$ 16.82 million $ 337,314
Jun 11, 2023 $ 0.0273
+4.49%
$ 17.1 million $ 323,033
Jun 10, 2023 $ 0.0262
-15.58%
$ 16.37 million $ 537,679
Jun 9, 2023 $ 0.031
+0.39%
$ 19.39 million $ 335,311
Jun 8, 2023 $ 0.0309
+1.25%
$ 19.32 million $ 397,661
Jun 7, 2023 $ 0.0305
-11.84%
$ 19.09 million $ 318,946
Jun 6, 2023 $ 0.0346
+3.94%
$ 21.65 million $ 405,363
Jun 5, 2023 $ 0.0333
-2.71%
$ 20.83 million $ 423,417
Jun 4, 2023 $ 0.0342
-2.21%
$ 21.4 million $ 365,729
Jun 3, 2023 $ 0.035
+3.42%
$ 21.89 million $ 368,694
Jun 2, 2023 $ 0.0338
-0.52%
$ 21.16 million $ 362,939
Jun 1, 2023 $ 0.034
-0.75%
$ 21.27 million $ 565,017
May 31, 2023 $ 0.0342
-4.15%
$ 21.42 million $ 325,928
May 30, 2023 $ 0.0357
+0.80%
$ 22.35 million $ 362,688