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!

ALPS.US (ALPS.US) Share Price History

Time period:
to
Date Open High Low Close Volume
17th Dec 2025 (Wed) 0.9825 0.9877 0.9801 0.9801 4,724
16th Dec 2025 (Tue) 0.95 0.99 0.9482 0.9499 5,853
15th Dec 2025 (Mon) 1.02 1.02 0.9306 0.9329 5,741
12th Dec 2025 (Fri) 1.06 1.07 0.922 0.92 10,730
11th Dec 2025 (Thu) 1.04 1.075 1.00 1.03 2,693
10th Dec 2025 (Wed) 1.05 1.05 1.03 1.03 603
9th Dec 2025 (Tue) 1.13 1.13 1.02 1.03 4,157
8th Dec 2025 (Mon) 1.23 1.26 1.15 1.15 1,982
5th Dec 2025 (Fri) 1.15 1.20 1.15 1.21 2,228
4th Dec 2025 (Thu) 1.11 1.25 1.11 1.17 8,160
3rd Dec 2025 (Wed) 1.13 1.18 1.03 1.07 4,221
2nd Dec 2025 (Tue) 1.38 1.38 1.23 1.25 28,666
1st Dec 2025 (Mon) 1.47 1.475 1.36 1.44 12,791
28th Nov 2025 (Fri) 1.57 1.70 1.45 1.54 36,749
27th Nov 2025 (Thu) 1.27 1.49 1.265 1.48 26,477
26th Nov 2025 (Wed) 1.27 1.49 1.265 1.48 60,305
25th Nov 2025 (Tue) 1.22 1.27 1.175 1.27 3,957
24th Nov 2025 (Mon) 1.20 1.30 1.15 1.29 37,253
21st Nov 2025 (Fri) 0.96 1.18 0.96 1.18 12,131
20th Nov 2025 (Thu) 0.8201 0.85 0.8201 0.85 239
19th Nov 2025 (Wed) 0.8201 0.88 0.8201 0.85 1,763
18th Nov 2025 (Tue) 0.857 0.86 0.7611 0.8115 1,502
17th Nov 2025 (Mon) 0.78 0.8932 0.775 0.8949 13,651
14th Nov 2025 (Fri) 0.70 0.7751 0.6776 0.7747 9,916
13th Nov 2025 (Thu) 0.7785 0.7951 0.6574 0.7126 10,564
12th Nov 2025 (Wed) 0.5907 0.8464 0.588 0.82 56,658
11th Nov 2025 (Tue) 0.6035 0.645 0.565 0.6017 26,920
10th Nov 2025 (Mon) 0.73 0.73 0.6033 0.6274 29,560
7th Nov 2025 (Fri) 0.8506 0.86 0.6831 0.7301 15,690
6th Nov 2025 (Thu) 0.93 1.04 0.8518 0.8678 33,558
5th Nov 2025 (Wed) 0.8499 0.9729 0.6972 0.8777 115,479
4th Nov 2025 (Tue) 1.65 1.65 1.42 1.42 0
3rd Nov 2025 (Mon) 1.65 1.65 1.13 1.42 1,043,621
FTSE 100 Latest
Value9,774.32
Change89.53