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!

Alliance Entert (AENTW.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 0.5499 0.61 0.5499 0.56 500
5th Feb 2026 (Thu) 0.57 0.57 0.5311 0.51 2,995
4th Feb 2026 (Wed) 0.5654 0.5654 0.53 0.56 3,000
3rd Feb 2026 (Tue) 0.7404 0.7547 0.7404 0.7547 0
2nd Feb 2026 (Mon) 0.7404 0.7404 0.7404 0.7547 100
30th Jan 2026 (Fri) 0.5761 0.64 0.5761 0.63 455
29th Jan 2026 (Thu) 0.681 0.681 0.6699 0.6699 0
28th Jan 2026 (Wed) 0.681 0.681 0.6721 0.75 1,249
27th Jan 2026 (Tue) 0.604 0.75 0.604 0.75 0
26th Jan 2026 (Mon) 0.604 0.7498 0.604 0.7498 0
23rd Jan 2026 (Fri) 0.604 0.7554 0.604 0.7554 0
22nd Jan 2026 (Thu) 0.604 0.68 0.604 0.68 0
21st Jan 2026 (Wed) 0.604 0.6662 0.604 0.6662 700
20th Jan 2026 (Tue) 0.6614 0.6614 0.60 0.60 9,154
19th Jan 2026 (Mon) 0.64 0.64 0.63 0.64 1,791
16th Jan 2026 (Fri) 0.64 0.64 0.63 0.64 1,791
15th Jan 2026 (Thu) 0.63 0.70 0.63 0.62 800
14th Jan 2026 (Wed) 0.78 0.78 0.7633 0.7633 0
13th Jan 2026 (Tue) 0.78 0.78 0.7633 0.7633 0
12th Jan 2026 (Mon) 0.78 0.78 0.7633 0.7633 29
9th Jan 2026 (Fri) 0.78 0.78 0.7633 0.7633 98
8th Jan 2026 (Thu) 0.73 0.795 0.73 0.795 0
7th Jan 2026 (Wed) 0.73 0.74 0.73 0.73 600
6th Jan 2026 (Tue) 0.8214 0.8214 0.70 0.70 0
5th Jan 2026 (Mon) 0.8214 0.8888 0.8214 0.8888 0
2nd Jan 2026 (Fri) 0.8214 0.8888 0.8214 0.8888 0
1st Jan 2026 (Thu) 0.8214 0.8314 0.62 0.8497 2,996
31st Dec 2025 (Wed) 0.8214 0.8314 0.62 0.8497 2,996
30th Dec 2025 (Tue) 0.93 0.93 0.92 0.9182 1,489
29th Dec 2025 (Mon) 0.9106 0.9106 0.86 0.86 1,005
26th Dec 2025 (Fri) 0.9444 0.9444 0.9444 0.9406 264
25th Dec 2025 (Thu) 0.9292 0.9292 0.9292 0.9292 300
24th Dec 2025 (Wed) 0.9292 0.9292 0.9292 0.9292 300
23rd Dec 2025 (Tue) 0.99 0.99 0.90 0.90 0
22nd Dec 2025 (Mon) 0.99 0.99 0.90 0.90 783
19th Dec 2025 (Fri) 0.95 0.952 0.9499 0.9274 1,426
18th Dec 2025 (Thu) 0.848 0.9336 0.848 0.95 1,890
17th Dec 2025 (Wed) 0.7681 0.7681 0.7681 0.7682 119
16th Dec 2025 (Tue) 0.80 0.80 0.80 0.80 2,000
15th Dec 2025 (Mon) 0.8632 0.8632 0.7262 0.798 1,300
12th Dec 2025 (Fri) 0.9478 0.9478 0.869 0.869 0
11th Dec 2025 (Thu) 0.9478 0.9478 0.869 0.869 0
10th Dec 2025 (Wed) 0.9478 0.9478 0.8689 0.869 2,129
9th Dec 2025 (Tue) 0.98 1.05 0.9374 0.9973 4,717
8th Dec 2025 (Mon) 0.805 1.13 0.73 0.943 8,961
FTSE 100 Latest
Value10,369.75
Change60.53