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
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
5th Dec 2025 (Fri) 0.74 0.80 0.74 0.747 531
4th Dec 2025 (Thu) 0.70 0.70 0.70 0.70 0
3rd Dec 2025 (Wed) 0.70 0.70 0.70 0.7099 200
2nd Dec 2025 (Tue) 0.623 0.623 0.623 0.633 200
1st Dec 2025 (Mon) 0.677 0.79 0.677 0.79 0
28th Nov 2025 (Fri) 0.677 0.79 0.677 0.79 0
27th Nov 2025 (Thu) 0.677 0.78 0.67 0.79 10,706
26th Nov 2025 (Wed) 0.677 0.78 0.67 0.79 14,306
25th Nov 2025 (Tue) 0.787 0.787 0.49 0.61 52,872
24th Nov 2025 (Mon) 0.8351 0.8451 0.77 0.8988 1,724
21st Nov 2025 (Fri) 0.8245 0.8245 0.8245 0.8947 0
20th Nov 2025 (Thu) 1.02 1.02 0.91 0.91 0
19th Nov 2025 (Wed) 1.02 1.02 0.91 0.91 0
18th Nov 2025 (Tue) 1.02 1.02 0.8815 0.88 337
17th Nov 2025 (Mon) 1.00 1.08 0.93 1.0075 4,115
14th Nov 2025 (Fri) 0.81 0.81 0.80 0.80 200
13th Nov 2025 (Thu) 0.83 0.97 0.65 0.8188 5,600
12th Nov 2025 (Wed) 0.8689 0.8689 0.8123 0.8522 761
11th Nov 2025 (Tue) 0.8101 0.92 0.8101 0.92 0
10th Nov 2025 (Mon) 0.8101 0.8101 0.8101 0.87 300
7th Nov 2025 (Fri) 0.76 0.7849 0.76 0.7849 0
6th Nov 2025 (Thu) 0.76 0.76 0.76 0.7298 200
5th Nov 2025 (Wed) 0.819 0.8437 0.819 0.8563 400
4th Nov 2025 (Tue) 0.68 0.8035 0.68 0.8035 0
3rd Nov 2025 (Mon) 0.68 0.68 0.68 0.8035 300
31st Oct 2025 (Fri) 0.73 0.8036 0.73 0.7933 4,393
30th Oct 2025 (Thu) 0.74 0.81 0.74 0.7701 3,193
29th Oct 2025 (Wed) 0.7475 0.75 0.6346 0.7372 3,194
28th Oct 2025 (Tue) 0.58 0.6775 0.55 0.6579 6,521
24th Oct 2025 (Fri) 0.45 0.5458 0.45 0.5458 1,102
23rd Oct 2025 (Thu) 0.37 0.37 0.365 0.365 0
22nd Oct 2025 (Wed) 0.37 0.37 0.37 0.365 1,060
21st Oct 2025 (Tue) 0.4325 0.4325 0.347 0.347 27
20th Oct 2025 (Mon) 0.4325 0.4326 0.3313 0.347 2,234
17th Oct 2025 (Fri) 0.4327 0.4327 0.4327 0.4327 4,240
16th Oct 2025 (Thu) 0.4366 0.4366 0.4327 0.4327 0
15th Oct 2025 (Wed) 0.4366 0.4366 0.4366 0.4327 249
14th Oct 2025 (Tue) 0.4563 0.4563 0.455 0.455 0
13th Oct 2025 (Mon) 0.4563 0.4563 0.4563 0.4573 299
FTSE 100 Latest
Value9,649.03
Change-54.13