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
10th Jul 2026 (Fri) 0.4061 0.44 0.4061 0.44 0
9th Jul 2026 (Thu) 0.4061 0.4061 0.4061 0.613 300
8th Jul 2026 (Wed) 0.41 0.41 0.406 0.406 0
7th Jul 2026 (Tue) 0.41 0.42 0.41 0.42 0
6th Jul 2026 (Mon) 0.41 0.548 0.41 0.548 0
3rd Jul 2026 (Fri) 0.41 0.42 0.41 0.42 0
2nd Jul 2026 (Thu) 0.41 0.42 0.41 0.42 0
1st Jul 2026 (Wed) 0.41 0.42 0.41 0.42 0
30th Jun 2026 (Tue) 0.41 0.42 0.41 0.42 0
29th Jun 2026 (Mon) 0.41 0.4305 0.41 0.4305 0
26th Jun 2026 (Fri) 0.41 0.41 0.39 0.4305 664
25th Jun 2026 (Thu) 0.37 0.37 0.33 0.47 777
24th Jun 2026 (Wed) 0.35 0.39 0.35 0.39 0
23rd Jun 2026 (Tue) 0.35 0.39 0.35 0.39 0
22nd Jun 2026 (Mon) 0.35 0.41 0.35 0.41 0
19th Jun 2026 (Fri) 0.35 0.405 0.35 0.405 0
18th Jun 2026 (Thu) 0.35 0.405 0.35 0.405 0
17th Jun 2026 (Wed) 0.35 0.36 0.35 0.36 0
16th Jun 2026 (Tue) 0.35 0.39 0.35 0.39 0
15th Jun 2026 (Mon) 0.35 0.39 0.35 0.39 0
12th Jun 2026 (Fri) 0.35 0.39 0.35 0.39 0
11th Jun 2026 (Thu) 0.35 0.39 0.35 0.39 0
10th Jun 2026 (Wed) 0.35 0.39 0.35 0.39 0
9th Jun 2026 (Tue) 0.35 0.39 0.35 0.39 0
8th Jun 2026 (Mon) 0.35 0.35 0.35 0.37 0
5th Jun 2026 (Fri) 0.36 0.36 0.31 0.31 762
4th Jun 2026 (Thu) 0.435 0.435 0.38 0.38 0
3rd Jun 2026 (Wed) 0.435 0.435 0.38 0.38 0
2nd Jun 2026 (Tue) 0.435 0.435 0.38 0.38 1,400
1st Jun 2026 (Mon) 0.461 0.461 0.46 0.4495 396
29th May 2026 (Fri) 0.485 0.495 0.485 0.495 0
28th May 2026 (Thu) 0.485 0.495 0.485 0.495 0
27th May 2026 (Wed) 0.485 0.495 0.485 0.495 0
26th May 2026 (Tue) 0.485 0.495 0.485 0.495 1
25th May 2026 (Mon) 0.485 0.5021 0.485 0.5021 0
22nd May 2026 (Fri) 0.485 0.5021 0.485 0.5021 0
21st May 2026 (Thu) 0.485 0.485 0.472 0.4799 300
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
FTSE 100 Latest
Value10,497.29
Change24.84