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
28th Sep 2026 (Mon) 0.1731 0.19 0.1731 0.19 0
25th Sep 2026 (Fri) 0.1731 0.205 0.1731 0.205 7
24th Sep 2026 (Thu) 0.1731 0.2499 0.1731 0.2499 0
23rd Sep 2026 (Wed) 0.1731 0.2499 0.1731 0.2499 22
22nd Sep 2026 (Tue) 0.1731 0.24 0.1731 0.2499 2,000
21st Sep 2026 (Mon) 0.2165 0.2165 0.1949 0.1949 0
18th Sep 2026 (Fri) 0.2165 0.2165 0.1949 0.1949 0
17th Sep 2026 (Thu) 0.2165 0.22 0.2165 0.2199 2,789
16th Sep 2026 (Wed) 0.26 0.26 0.217 0.217 0
15th Sep 2026 (Tue) 0.26 0.26 0.25 0.2574 3,648
14th Sep 2026 (Mon) 0.30 0.32 0.29 0.3212 1,156
11th Sep 2026 (Fri) 0.46 0.46 0.3111 0.3121 31,510
10th Sep 2026 (Thu) 0.26 0.26 0.26 0.2504 200
9th Sep 2026 (Wed) 0.265 0.265 0.265 0.2611 3,799
8th Sep 2026 (Tue) 0.289 0.289 0.26 0.2888 4,900
7th Sep 2026 (Mon) 0.44 0.44 0.28 0.28 0
4th Sep 2026 (Fri) 0.44 0.44 0.28 0.28 0
3rd Sep 2026 (Thu) 0.44 0.44 0.349 0.3145 100
2nd Sep 2026 (Wed) 0.28 0.33 0.28 0.33 0
1st Sep 2026 (Tue) 0.28 0.33 0.28 0.33 0
31st Aug 2026 (Mon) 0.28 0.3625 0.28 0.3625 0
28th Aug 2026 (Fri) 0.28 0.3625 0.28 0.3625 0
27th Aug 2026 (Thu) 0.28 0.3625 0.28 0.3625 0
26th Aug 2026 (Wed) 0.28 0.29 0.28 0.29 0
25th Aug 2026 (Tue) 0.28 0.3682 0.28 0.3682 0
24th Aug 2026 (Mon) 0.28 0.28 0.28 0.2865 309
21st Aug 2026 (Fri) 0.32 0.365 0.32 0.365 0
20th Aug 2026 (Thu) 0.32 0.365 0.32 0.365 0
19th Aug 2026 (Wed) 0.32 0.32 0.30 0.30 0
18th Aug 2026 (Tue) 0.32 0.32 0.32 0.3299 500
17th Aug 2026 (Mon) 0.33 0.33 0.3001 0.30 2,253
14th Aug 2026 (Fri) 0.3325 0.3926 0.3325 0.3926 0
13th Aug 2026 (Thu) 0.3325 0.3926 0.3325 0.3926 0
12th Aug 2026 (Wed) 0.3325 0.3863 0.3325 0.3863 0
11th Aug 2026 (Tue) 0.3325 0.3812 0.3325 0.3812 0
10th Aug 2026 (Mon) 0.3325 0.3325 0.3325 0.3812 100
7th Aug 2026 (Fri) 0.43 0.43 0.43 0.43 0
6th Aug 2026 (Thu) 0.43 0.43 0.43 0.43 280
5th Aug 2026 (Wed) 0.3898 0.395 0.3898 0.395 0
4th Aug 2026 (Tue) 0.3898 0.3898 0.3898 0.395 0
3rd Aug 2026 (Mon) 0.39 0.3999 0.39 0.3999 0
31st Jul 2026 (Fri) 0.39 0.39 0.36 0.36 0
30th Jul 2026 (Thu) 0.39 0.39 0.375 0.375 0
29th Jul 2026 (Wed) 0.39 0.39 0.37 0.37 0
FTSE 100 Latest
Value10,684.88
Change-10.37