Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Defence Holding (ALRT) Share Price History

Time period:
to
Date Open High Low Close Volume
1st Aug 2025 (Fri) 0.365 0.355 0.345 0.35 27,077,416
31st Jul 2025 (Thu) 0.375 0.38 0.353 0.353 94,010,983
30th Jul 2025 (Wed) 0.37 0.375 0.375 0.375 78,419,896
29th Jul 2025 (Tue) 0.405 0.39 0.37 0.37 28,122,186
28th Jul 2025 (Mon) 0.40 0.43 0.40 0.405 35,918,355
25th Jul 2025 (Fri) 0.42 0.42 0.39 0.40 9,999,512
24th Jul 2025 (Thu) 0.45 0.45 0.405 0.405 5,796,215
23rd Jul 2025 (Wed) 0.425 0.425 0.415 0.415 5,545,371
22nd Jul 2025 (Tue) 0.44 0.484 0.425 0.484 16,534,520
21st Jul 2025 (Mon) 0.425 0.47 0.43 0.465 24,672,352
18th Jul 2025 (Fri) 0.405 0.425 0.405 0.425 10,662,970
17th Jul 2025 (Thu) 0.405 0.405 0.38 0.405 20,261,793
16th Jul 2025 (Wed) 0.42 0.428 0.369 0.369 14,432,742
15th Jul 2025 (Tue) 0.415 0.443 0.415 0.443 5,920,216
14th Jul 2025 (Mon) 0.425 0.405 0.405 0.405 14,461,589
11th Jul 2025 (Fri) 0.395 0.45 0.415 0.425 56,318,084
10th Jul 2025 (Thu) 0.385 0.395 0.385 0.395 32,877,784
9th Jul 2025 (Wed) 0.425 0.425 0.38 0.38 37,237,894
8th Jul 2025 (Tue) 0.365 0.415 0.365 0.415 33,304,180
7th Jul 2025 (Mon) 0.34 0.33 0.312 0.33 18,503,831
4th Jul 2025 (Fri) 0.35 0.35 0.325 0.34 15,106,497
3rd Jul 2025 (Thu) 0.39 0.39 0.345 0.35 15,113,048
2nd Jul 2025 (Wed) 0.425 0.405 0.381 0.39 10,767,664
1st Jul 2025 (Tue) 0.425 0.45 0.425 0.425 4,642,096
30th Jun 2025 (Mon) 0.44 0.459 0.425 0.425 16,695,196
27th Jun 2025 (Fri) 0.454 0.465 0.44 0.44 7,522,781
26th Jun 2025 (Thu) 0.48 0.48 0.465 0.465 8,895,828
25th Jun 2025 (Wed) 0.50 0.50 0.48 0.48 16,049,689
24th Jun 2025 (Tue) 0.52 0.52 0.48 0.48 23,216,762
23rd Jun 2025 (Mon) 0.44 0.595 0.52 0.52 67,062,192
20th Jun 2025 (Fri) 0.475 0.449 0.435 0.449 17,070,719
19th Jun 2025 (Thu) 0.381 0.429 0.381 0.429 60,625,547
18th Jun 2025 (Wed) 0.425 0.425 0.39 0.39 8,656,353
17th Jun 2025 (Tue) 0.435 0.425 0.404 0.425 7,055,374
16th Jun 2025 (Mon) 0.444 0.455 0.43 0.435 12,393,401
13th Jun 2025 (Fri) 0.465 0.465 0.455 0.455 13,606,633
12th Jun 2025 (Thu) 0.50 0.47 0.445 0.464 16,650,361
11th Jun 2025 (Wed) 0.435 0.505 0.435 0.505 26,330,718
10th Jun 2025 (Tue) 0.491 0.50 0.42 0.42 26,906,371
9th Jun 2025 (Mon) 0.565 0.565 0.46 0.49 38,705,971
6th Jun 2025 (Fri) 0.61 0.59 0.565 0.565 16,963,435
5th Jun 2025 (Thu) 0.615 0.64 0.61 0.61 29,240,378
4th Jun 2025 (Wed) 0.65 0.66 0.60 0.60 26,394,060
3rd Jun 2025 (Tue) 0.675 0.67 0.575 0.65 41,448,928
FTSE 100 Latest
Value9,068.58
Change-64.23