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
19th Sep 2025 (Fri) 0.60 0.60 0.60 0.5999 200
18th Sep 2025 (Thu) 0.51 0.665 0.50 0.6562 7,322
17th Sep 2025 (Wed) 0.6164 0.6164 0.57 0.57 0
16th Sep 2025 (Tue) 0.6164 0.6354 0.6164 0.5708 200
15th Sep 2025 (Mon) 0.53 0.62 0.53 0.60 7,427
12th Sep 2025 (Fri) 0.4666 0.4975 0.4666 0.4975 2,453
11th Sep 2025 (Thu) 0.39 0.39 0.39 0.36 3,824
10th Sep 2025 (Wed) 0.327 0.5316 0.2925 0.494 7,660
9th Sep 2025 (Tue) 0.34 0.34 0.3075 0.2998 1,667
8th Sep 2025 (Mon) 0.3208 0.369 0.3208 0.3662 2,047
5th Sep 2025 (Fri) 0.40 0.40 0.332 0.332 6,430
4th Sep 2025 (Thu) 0.40 0.40 0.36 0.36 16,585
3rd Sep 2025 (Wed) 0.2925 0.40 0.2925 0.4444 9,373
2nd Sep 2025 (Tue) 0.2516 0.32 0.2516 0.32 0
1st Sep 2025 (Mon) 0.2516 0.2601 0.2516 0.2601 0
29th Aug 2025 (Fri) 0.2516 0.2601 0.2516 0.2601 0
28th Aug 2025 (Thu) 0.2516 0.2516 0.2516 0.30 0
27th Aug 2025 (Wed) 0.2516 0.2516 0.2516 0.2516 247
26th Aug 2025 (Tue) 0.33 0.33 0.33 0.33 0
25th Aug 2025 (Mon) 0.33 0.33 0.33 0.309 174
22nd Aug 2025 (Fri) 0.2516 0.28 0.2516 0.28 43
21st Aug 2025 (Thu) 0.2516 0.2516 0.2511 0.2898 573
20th Aug 2025 (Wed) 0.2794 0.30 0.2794 0.30 0
19th Aug 2025 (Tue) 0.2794 0.30 0.2794 0.30 0
18th Aug 2025 (Mon) 0.2794 0.2888 0.2794 0.2983 9,740
15th Aug 2025 (Fri) 0.2355 0.25 0.2355 0.25 0
14th Aug 2025 (Thu) 0.2355 0.2498 0.2355 0.2498 0
13th Aug 2025 (Wed) 0.2355 0.2355 0.2355 0.2351 300
12th Aug 2025 (Tue) 0.2352 0.278 0.2352 0.251 1,500
11th Aug 2025 (Mon) 0.28 0.28 0.28 0.28 0
8th Aug 2025 (Fri) 0.28 0.28 0.28 0.28 2,678
7th Aug 2025 (Thu) 0.2179 0.2312 0.2179 0.2312 0
6th Aug 2025 (Wed) 0.2179 0.2199 0.2111 0.2249 356
5th Aug 2025 (Tue) 0.2014 0.2014 0.2014 0.1824 166
4th Aug 2025 (Mon) 0.256 0.26 0.256 0.26 0
1st Aug 2025 (Fri) 0.256 0.26 0.17 0.26 18,036
31st Jul 2025 (Thu) 0.2675 0.28 0.2675 0.28 0
30th Jul 2025 (Wed) 0.2675 0.27 0.2675 0.256 1,774
29th Jul 2025 (Tue) 0.28 0.2825 0.28 0.2848 6,436
28th Jul 2025 (Mon) 0.28 0.28 0.28 0.28 2,400
25th Jul 2025 (Fri) 0.325 0.325 0.29 0.32 66
24th Jul 2025 (Thu) 0.32 0.33 0.30 0.30 2,750
23rd Jul 2025 (Wed) 0.2725 0.3788 0.2725 0.3557 9,315
22nd Jul 2025 (Tue) 0.2625 0.2625 0.251 0.2599 1,552
21st Jul 2025 (Mon) 0.26 0.26 0.247 0.2498 345
FTSE 100 Latest
Value9,216.67
Change-11.44