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
3rd Apr 2026 (Fri) 0.60 0.65 0.60 0.65 0
2nd Apr 2026 (Thu) 0.60 0.65 0.60 0.65 0
1st Apr 2026 (Wed) 0.60 0.69 0.60 0.69 0
31st Mar 2026 (Tue) 0.60 0.60 0.60 0.6001 8
30th Mar 2026 (Mon) 0.67 0.74 0.67 0.74 0
27th Mar 2026 (Fri) 0.67 0.76 0.67 0.74 9,604
26th Mar 2026 (Thu) 0.73 0.735 0.73 0.735 100
25th Mar 2026 (Wed) 0.6763 0.6763 0.65 0.66 101
24th Mar 2026 (Tue) 0.73 0.77 0.73 0.77 0
23rd Mar 2026 (Mon) 0.73 0.73 0.69 0.77 500
20th Mar 2026 (Fri) 0.67 0.6701 0.67 0.6701 0
19th Mar 2026 (Thu) 0.67 0.6701 0.67 0.6701 0
18th Mar 2026 (Wed) 0.67 0.67 0.67 0.67 0
17th Mar 2026 (Tue) 0.67 0.67 0.67 0.67 0
16th Mar 2026 (Mon) 0.67 0.67 0.67 0.67 0
13th Mar 2026 (Fri) 0.67 0.67 0.67 0.67 10,098
12th Mar 2026 (Thu) 0.68 0.6838 0.665 0.6699 300
11th Mar 2026 (Wed) 0.685 0.74 0.685 0.74 0
10th Mar 2026 (Tue) 0.685 0.73 0.685 0.73 0
9th Mar 2026 (Mon) 0.685 0.69 0.685 0.6101 0
6th Mar 2026 (Fri) 0.665 0.67 0.665 0.67 0
5th Mar 2026 (Thu) 0.665 0.665 0.665 0.67 4,000
4th Mar 2026 (Wed) 0.60 0.66 0.60 0.66 0
3rd Mar 2026 (Tue) 0.60 0.60 0.60 0.63 5,000
2nd Mar 2026 (Mon) 0.53 0.63 0.53 0.63 5,637
27th Feb 2026 (Fri) 0.44 0.5286 0.44 0.5122 724
26th Feb 2026 (Thu) 0.37 0.41 0.37 0.41 0
25th Feb 2026 (Wed) 0.37 0.41 0.37 0.41 0
24th Feb 2026 (Tue) 0.37 0.41 0.37 0.41 0
23rd Feb 2026 (Mon) 0.37 0.44 0.37 0.4399 4,393
20th Feb 2026 (Fri) 0.33 0.40 0.33 0.40 300
19th Feb 2026 (Thu) 0.3699 0.4384 0.35 0.3693 3,400
18th Feb 2026 (Wed) 0.3288 0.36 0.3288 0.36 2,137
17th Feb 2026 (Tue) 0.42 0.435 0.38 0.4025 6,226
16th Feb 2026 (Mon) 0.23 0.43 0.22 0.439 4,098
13th Feb 2026 (Fri) 0.23 0.43 0.22 0.439 4,098
12th Feb 2026 (Thu) 0.5488 0.64 0.5488 0.56 4,469
11th Feb 2026 (Wed) 0.6599 0.6599 0.6599 0.60 200
10th Feb 2026 (Tue) 0.637 0.637 0.63 0.6071 0
9th Feb 2026 (Mon) 0.5499 0.6738 0.5499 0.6738 0
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
FTSE 100 Latest
Value10,436.29
Change71.50