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!

Aldel Financial (ALDFW.US) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 0.45 0.51 0.45 0.51 0
18th Sep 2025 (Thu) 0.45 0.45 0.45 0.51 1,400
17th Sep 2025 (Wed) 0.438 0.47 0.438 0.45 4,302
16th Sep 2025 (Tue) 0.266 0.44 0.266 0.43 6,474
15th Sep 2025 (Mon) 0.30 0.40 0.2786 0.2501 3,651
12th Sep 2025 (Fri) 0.5203 0.55 0.5203 0.55 0
11th Sep 2025 (Thu) 0.5203 0.5203 0.40 0.40 0
10th Sep 2025 (Wed) 0.5203 0.5796 0.5203 0.5796 60
9th Sep 2025 (Tue) 0.5203 0.5796 0.5203 0.5796 0
8th Sep 2025 (Mon) 0.5203 0.5796 0.5203 0.5796 0
5th Sep 2025 (Fri) 0.5203 0.5796 0.5203 0.5796 2
4th Sep 2025 (Thu) 0.5203 0.5203 0.5203 0.5203 0
3rd Sep 2025 (Wed) 0.5203 0.5203 0.5203 0.5203 1
2nd Sep 2025 (Tue) 0.5203 0.5203 0.5203 0.5203 100
1st Sep 2025 (Mon) 0.51 0.5238 0.51 0.5238 0
29th Aug 2025 (Fri) 0.51 0.5238 0.51 0.5238 0
28th Aug 2025 (Thu) 0.51 0.6499 0.51 0.6499 0
27th Aug 2025 (Wed) 0.51 0.5997 0.51 0.5997 0
26th Aug 2025 (Tue) 0.51 0.5997 0.51 0.5997 0
25th Aug 2025 (Mon) 0.51 0.51 0.51 0.51 82
22nd Aug 2025 (Fri) 0.51 0.51 0.51 0.51 6
21st Aug 2025 (Thu) 0.51 0.51 0.51 0.51 0
20th Aug 2025 (Wed) 0.51 0.51 0.50 0.50 1,703
19th Aug 2025 (Tue) 0.5118 0.53 0.5118 0.53 0
18th Aug 2025 (Mon) 0.5118 0.5118 0.50 0.50 0
15th Aug 2025 (Fri) 0.5118 0.5118 0.5118 0.5118 455
14th Aug 2025 (Thu) 0.5001 0.6497 0.5001 0.6497 0
13th Aug 2025 (Wed) 0.5001 0.6497 0.5001 0.6497 0
12th Aug 2025 (Tue) 0.5001 0.5001 0.50 0.50 0
11th Aug 2025 (Mon) 0.5001 0.5001 0.50 0.50 0
8th Aug 2025 (Fri) 0.5001 0.5001 0.50 0.50 2,000
7th Aug 2025 (Thu) 0.4985 0.4985 0.4985 0.4985 0
6th Aug 2025 (Wed) 0.4985 0.4985 0.4985 0.4985 104
5th Aug 2025 (Tue) 0.50 0.50 0.50 0.50 0
4th Aug 2025 (Mon) 0.50 0.50 0.50 0.50 0
1st Aug 2025 (Fri) 0.50 0.50 0.50 0.50 0
31st Jul 2025 (Thu) 0.50 0.50 0.50 0.50 835
30th Jul 2025 (Wed) 0.4794 0.48 0.4794 0.48 1,200
29th Jul 2025 (Tue) 0.42 0.42 0.42 0.42 0
28th Jul 2025 (Mon) 0.42 0.42 0.42 0.42 101
25th Jul 2025 (Fri) 0.4501 0.4501 0.42 0.42 0
24th Jul 2025 (Thu) 0.4501 0.4501 0.42 0.42 0
23rd Jul 2025 (Wed) 0.4501 0.4501 0.45 0.42 1,653
22nd Jul 2025 (Tue) 0.42 0.4501 0.42 0.4501 0
FTSE 100 Latest
Value9,230.80
Change14.13