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
20th May 2026 (Wed) 0.505 0.505 0.495 0.491 628
19th May 2026 (Tue) 0.505 0.51 0.505 0.518 400
18th May 2026 (Mon) 0.58 0.58 0.4911 0.4969 1,510
15th May 2026 (Fri) 0.61 0.61 0.55 0.5875 1,804
14th May 2026 (Thu) 0.609 0.619 0.609 0.619 400
13th May 2026 (Wed) 0.60 0.60 0.60 0.60 10,200
12th May 2026 (Tue) 0.60 0.60 0.585 0.585 0
11th May 2026 (Mon) 0.60 0.60 0.5874 0.5874 0
8th May 2026 (Fri) 0.60 0.60 0.5899 0.5899 0
7th May 2026 (Thu) 0.60 0.60 0.585 0.58 781
6th May 2026 (Wed) 0.62 0.62 0.62 0.61 200
5th May 2026 (Tue) 0.6199 0.62 0.6199 0.62 0
4th May 2026 (Mon) 0.6199 0.6301 0.6199 0.6301 0
1st May 2026 (Fri) 0.6199 0.63 0.6199 0.63 0
30th Apr 2026 (Thu) 0.6199 0.63 0.6199 0.63 0
29th Apr 2026 (Wed) 0.6199 0.63 0.6199 0.63 535
28th Apr 2026 (Tue) 0.62 0.62 0.62 0.605 200
27th Apr 2026 (Mon) 0.59 0.62 0.59 0.6369 4,894
24th Apr 2026 (Fri) 0.585 0.6019 0.585 0.6019 0
23rd Apr 2026 (Thu) 0.585 0.585 0.585 0.5925 100
22nd Apr 2026 (Wed) 0.595 0.595 0.5632 0.575 1,000
21st Apr 2026 (Tue) 0.61 0.61 0.60 0.60 803
20th Apr 2026 (Mon) 0.60 0.605 0.60 0.605 400
17th Apr 2026 (Fri) 0.585 0.5944 0.585 0.5944 877
16th Apr 2026 (Thu) 0.618 0.618 0.4979 0.56 2,395
15th Apr 2026 (Wed) 0.635 0.635 0.5885 0.5831 2,318
14th Apr 2026 (Tue) 0.655 0.655 0.65 0.645 1,000
13th Apr 2026 (Mon) 0.65 0.65 0.642 0.642 181
10th Apr 2026 (Fri) 0.65 0.68 0.65 0.68 2,200
9th Apr 2026 (Thu) 0.645 0.66 0.645 0.66 200
8th Apr 2026 (Wed) 0.6402 0.6402 0.6402 0.6402 0
7th Apr 2026 (Tue) 0.6402 0.6402 0.6402 0.6402 301
6th Apr 2026 (Mon) 0.60 0.64 0.60 0.64 0
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
FTSE 100 Latest
Value10,443.47
Change11.13