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!

Alpha Compute C (ALP.US) Share Price History

Time period:
to
Date Open High Low Close Volume
10th Jul 2026 (Fri) 0.2365 0.241 0.2332 0.2385 40,452
9th Jul 2026 (Thu) 0.2304 0.2395 0.2261 0.24 25,233
8th Jul 2026 (Wed) 0.2391 0.2637 0.232 0.23 56,656
7th Jul 2026 (Tue) 0.2451 0.25 0.2351 0.2498 45,496
6th Jul 2026 (Mon) 0.243 0.25 0.243 0.2491 44,897
3rd Jul 2026 (Fri) 0.2532 0.2532 0.248 0.248 0
2nd Jul 2026 (Thu) 0.2532 0.267 0.2424 0.248 8,683
1st Jul 2026 (Wed) 0.255 0.2684 0.2547 0.2586 36,749
30th Jun 2026 (Tue) 0.2514 0.2569 0.2486 0.254 19,610
29th Jun 2026 (Mon) 0.242 0.2604 0.24 0.2517 100,747
26th Jun 2026 (Fri) 0.2497 0.2538 0.2327 0.2445 43,558
25th Jun 2026 (Thu) 0.2586 0.2625 0.2511 0.2511 46,914
24th Jun 2026 (Wed) 0.283 0.2857 0.2517 0.2519 65,325
23rd Jun 2026 (Tue) 0.2774 0.30 0.2737 0.2899 77,336
22nd Jun 2026 (Mon) 0.2526 0.30 0.2521 0.2789 339,730
19th Jun 2026 (Fri) 0.265 0.2747 0.247 0.2488 63,759
18th Jun 2026 (Thu) 0.265 0.2747 0.247 0.2488 63,759
17th Jun 2026 (Wed) 0.2467 0.2643 0.2465 0.2598 126,655
16th Jun 2026 (Tue) 0.2602 0.2739 0.2426 0.246 47,581
15th Jun 2026 (Mon) 0.2454 0.2774 0.2454 0.272 160,065
12th Jun 2026 (Fri) 0.2564 0.2599 0.2391 0.2411 68,295
11th Jun 2026 (Thu) 0.2441 0.268 0.2379 0.27 111,297
10th Jun 2026 (Wed) 0.2573 0.2629 0.2239 0.2509 216,216
9th Jun 2026 (Tue) 0.2834 0.2868 0.257 0.2688 166,140
8th Jun 2026 (Mon) 0.2666 0.29 0.2555 0.2922 1,007,136
5th Jun 2026 (Fri) 0.2673 0.3065 0.2482 0.27 143,143
4th Jun 2026 (Thu) 0.27 0.2738 0.2611 0.274 268,264
3rd Jun 2026 (Wed) 0.2844 0.2931 0.2752 0.2813 688,300
2nd Jun 2026 (Tue) 0.3321 0.3321 0.26 0.3091 830,374
1st Jun 2026 (Mon) 0.367 0.3719 0.34 0.3663 464,781
29th May 2026 (Fri) 0.3901 0.3919 0.36 0.379 646,955
28th May 2026 (Thu) 0.4398 0.4658 0.4138 0.4398 767,173
27th May 2026 (Wed) 0.526 0.5572 0.4115 0.4461 5,238,675
26th May 2026 (Tue) 0.3701 0.475 0.3635 0.4518 2,094,610
25th May 2026 (Mon) 0.3858 0.3988 0.3371 0.3641 724,911
22nd May 2026 (Fri) 0.3858 0.3988 0.3371 0.3641 724,911
21st May 2026 (Thu) 0.3275 0.4478 0.3258 0.3852 1,666,014
20th May 2026 (Wed) 0.3411 0.3555 0.33 0.3483 460,091
19th May 2026 (Tue) 0.3113 0.3621 0.3067 0.362 974,909
18th May 2026 (Mon) 0.3261 0.3608 0.303 0.3633 1,321,241
15th May 2026 (Fri) 0.3455 0.3459 0.2963 0.33 3,386,711
14th May 2026 (Thu) 0.4202 0.4314 0.3134 0.33 22,620,682
13th May 2026 (Wed) 0.2515 0.2664 0.24 0.2679 605,281
12th May 2026 (Tue) 0.2413 0.33 0.234 0.2749 824,015
11th May 2026 (Mon) 0.2163 0.2436 0.21 0.2381 321,563
FTSE 100 Latest
Value10,497.29
Change24.84