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!

Allegro Microsy (ALGM.US) Share Price

Price $32.55 on 03-04-2026 at 22:47:26
Change $-0.72 -2.21%
Buy $34.01
Sell $32.00
Last Trade: -
Day's Volume: 72,877
Last Close: $32.60
Open: $31.67
ISIN: US01749D1054
Day's Range $31.67 - $33.73
52wk Range: $16.38 - $43.84
Market Capitalisation: $6.04b
VWAP: $32.78436
Shares in Issue: 185.29m

Allegro Microsy (ALGM.US) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
See more Allegro Microsy trades

Allegro Microsy (ALGM.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 31.67 33.73 31.67 32.60 72,877
2nd Apr 2026 (Thu) 31.67 33.73 31.67 32.60 72,877
1st Apr 2026 (Wed) 32.08 34.00 32.08 33.30 97,373
31st Mar 2026 (Tue) 29.42 31.61 29.33 31.53 36,210
30th Mar 2026 (Mon) 30.50 30.50 27.65 28.04 81,220
27th Mar 2026 (Fri) 30.73 31.115 30.08 30.12 51,976
26th Mar 2026 (Thu) 32.03 32.22 30.99 31.23 58,421
25th Mar 2026 (Wed) 33.00 33.245 32.48 32.63 75,874
24th Mar 2026 (Tue) 31.59 33.35 31.59 32.58 40,494
23rd Mar 2026 (Mon) 30.88 31.97 30.825 31.74 42,483
20th Mar 2026 (Fri) 30.91 31.04 29.61 29.95 33,196
19th Mar 2026 (Thu) 30.40 31.34 30.00 30.91 49,945
18th Mar 2026 (Wed) 32.56 32.655 31.42 31.52 61,264
17th Mar 2026 (Tue) 31.65 32.86 31.16 32.06 138,466
16th Mar 2026 (Mon) 31.89 32.00 31.36 31.38 40,293
13th Mar 2026 (Fri) 31.97 32.10 30.60 31.13 59,180
12th Mar 2026 (Thu) 32.31 32.51 31.11 31.16 38,819
11th Mar 2026 (Wed) 32.91 33.34 32.76 33.06 46,063
10th Mar 2026 (Tue) 32.99 34.12 32.84 33.17 58,781
9th Mar 2026 (Mon) 31.82 32.88 30.79 32.87 53,051
6th Mar 2026 (Fri) 32.01 32.80 31.62 31.93 48,532
5th Mar 2026 (Thu) 33.64 34.565 32.60 32.78 34,958
See more Allegro Microsy price history
FTSE 100 Latest
Value10,436.29
Change71.50

Login to your account

Forgot Password?

Not Registered