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!

Aldabra 4 Liqui (ALOVW.US) Share Price History

Time period:
to
Date Open High Low Close Volume
10th Jul 2026 (Fri) 0.42 0.48 0.3661 0.49 13,423
9th Jul 2026 (Thu) 0.442 0.446 0.442 0.446 0
8th Jul 2026 (Wed) 0.442 0.442 0.43 0.446 1,022
7th Jul 2026 (Tue) 0.535 0.535 0.51 0.51 0
6th Jul 2026 (Mon) 0.535 0.535 0.51 0.51 0
3rd Jul 2026 (Fri) 0.535 0.535 0.5005 0.5005 0
2nd Jul 2026 (Thu) 0.535 0.5425 0.5005 0.5005 2,400
1st Jul 2026 (Wed) 0.4809 0.5328 0.4809 0.5155 900
30th Jun 2026 (Tue) 0.5073 0.51 0.5073 0.48 990
29th Jun 2026 (Mon) 0.42 0.42 0.42 0.42 28
26th Jun 2026 (Fri) 0.42 0.4499 0.42 0.4499 0
25th Jun 2026 (Thu) 0.42 0.4499 0.42 0.4499 0
24th Jun 2026 (Wed) 0.42 0.4499 0.42 0.4499 0
23rd Jun 2026 (Tue) 0.42 0.42 0.37 0.37 0
22nd Jun 2026 (Mon) 0.42 0.42 0.37 0.37 0
19th Jun 2026 (Fri) 0.42 0.42 0.40 0.40 0
18th Jun 2026 (Thu) 0.42 0.42 0.40 0.40 0
17th Jun 2026 (Wed) 0.42 0.45 0.42 0.45 92
16th Jun 2026 (Tue) 0.42 0.45 0.42 0.45 0
15th Jun 2026 (Mon) 0.42 0.45 0.42 0.45 0
12th Jun 2026 (Fri) 0.42 0.45 0.42 0.45 0
11th Jun 2026 (Thu) 0.42 0.45 0.42 0.45 0
10th Jun 2026 (Wed) 0.42 0.45 0.42 0.45 0
9th Jun 2026 (Tue) 0.42 0.45 0.42 0.45 0
8th Jun 2026 (Mon) 0.42 0.45 0.42 0.45 0
5th Jun 2026 (Fri) 0.42 0.45 0.42 0.45 0
4th Jun 2026 (Thu) 0.42 0.45 0.42 0.45 0
3rd Jun 2026 (Wed) 0.42 0.42 0.4199 0.4199 0
2nd Jun 2026 (Tue) 0.42 0.42 0.4199 0.4199 0
1st Jun 2026 (Mon) 0.42 0.42 0.42 0.4199 100
29th May 2026 (Fri) 0.3501 0.3501 0.3501 0.355 104
28th May 2026 (Thu) 0.3608 0.42 0.3608 0.42 0
27th May 2026 (Wed) 0.3608 0.42 0.3608 0.42 0
26th May 2026 (Tue) 0.3608 0.42 0.3608 0.42 0
25th May 2026 (Mon) 0.3608 0.42 0.3608 0.42 66
22nd May 2026 (Fri) 0.3608 0.42 0.3608 0.42 66
21st May 2026 (Thu) 0.3608 0.39 0.3608 0.39 0
20th May 2026 (Wed) 0.3608 0.39 0.3608 0.39 80
19th May 2026 (Tue) 0.3608 0.3704 0.3608 0.391 17
18th May 2026 (Mon) 0.3601 0.3601 0.3601 0.3601 100
15th May 2026 (Fri) 0.4217 0.4217 0.41 0.41 0
14th May 2026 (Thu) 0.4217 0.4217 0.41 0.41 1
13th May 2026 (Wed) 0.4217 0.4217 0.4199 0.4199 0
12th May 2026 (Tue) 0.4217 0.44 0.41 0.4199 300
11th May 2026 (Mon) 0.4275 0.4275 0.4192 0.4199 9,078
FTSE 100 Latest
Value10,497.29
Change24.84