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 Group Inc. (ALPS.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 1.01 1.01 0.9475 1.01 501
2nd Apr 2026 (Thu) 1.01 1.01 0.9475 1.01 501
1st Apr 2026 (Wed) 1.02 1.02 1.01 1.01 1
31st Mar 2026 (Tue) 1.02 1.02 1.00 1.00 933
30th Mar 2026 (Mon) 0.9899 1.01 0.9555 0.9716 1,767
27th Mar 2026 (Fri) 0.99 1.00 0.99 1.00 423
26th Mar 2026 (Thu) 1.03 1.03 1.01 1.01 261
25th Mar 2026 (Wed) 1.03 1.03 1.01 1.03 1,224
24th Mar 2026 (Tue) 1.06 1.06 1.04 1.01 461
23rd Mar 2026 (Mon) 1.05 1.13 1.05 1.11 1,055
20th Mar 2026 (Fri) 0.98 1.00 0.98 0.9619 1,901
19th Mar 2026 (Thu) 1.00 1.01 1.00 1.00 102
18th Mar 2026 (Wed) 1.03 1.055 1.03 1.02 201
17th Mar 2026 (Tue) 1.06 1.06 1.05 1.05 114
16th Mar 2026 (Mon) 0.9945 1.09 0.9945 1.11 102
13th Mar 2026 (Fri) 1.19 1.21 1.00 1.02 2,871
12th Mar 2026 (Thu) 0.97 1.37 0.97 1.175 16,253
11th Mar 2026 (Wed) 0.9402 0.97 0.9402 0.97 135
10th Mar 2026 (Tue) 0.9402 1.08 0.9402 1.01 2,325
9th Mar 2026 (Mon) 0.87 0.9299 0.87 0.94 5,143
6th Mar 2026 (Fri) 0.90 0.9015 0.88 0.881 0
5th Mar 2026 (Thu) 0.915 0.915 0.89 0.89 100
4th Mar 2026 (Wed) 0.9275 0.9275 0.913 0.913 73
3rd Mar 2026 (Tue) 0.9275 0.9684 0.912 0.91 353
2nd Mar 2026 (Mon) 0.925 0.9681 0.925 0.93 1,298
27th Feb 2026 (Fri) 0.9799 0.9799 0.9799 0.96 199
26th Feb 2026 (Thu) 0.96 0.99 0.96 0.9899 398
25th Feb 2026 (Wed) 0.91 1.05 0.91 1.05 0
24th Feb 2026 (Tue) 0.91 0.91 0.91 0.91 0
23rd Feb 2026 (Mon) 0.91 0.91 0.90 0.91 217
20th Feb 2026 (Fri) 0.89 0.8989 0.8851 0.8896 417
19th Feb 2026 (Thu) 0.9001 0.9001 0.90 0.90 126
18th Feb 2026 (Wed) 0.9001 0.9001 0.9001 0.905 303
17th Feb 2026 (Tue) 0.9001 0.9001 0.90 0.90 4,221
16th Feb 2026 (Mon) 0.9101 0.915 0.9101 0.90 995
13th Feb 2026 (Fri) 0.9101 0.915 0.9101 0.90 995
12th Feb 2026 (Thu) 0.91 0.917 0.91 0.9017 100
11th Feb 2026 (Wed) 0.93 0.95 0.93 0.93 986
10th Feb 2026 (Tue) 0.94 0.9499 0.9392 0.9357 789
9th Feb 2026 (Mon) 0.9572 0.9572 0.9508 0.9368 1,082
6th Feb 2026 (Fri) 0.91 0.95 0.91 0.931 872
FTSE 100 Latest
Value10,436.29
Change71.50