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
6th Feb 2026 (Fri) 0.91 0.95 0.91 0.931 872
5th Feb 2026 (Thu) 0.9101 0.9354 0.90 0.9169 976
4th Feb 2026 (Wed) 0.9205 0.9215 0.89 0.9185 1,512
3rd Feb 2026 (Tue) 0.9701 0.9898 0.95 0.964 2,973
2nd Feb 2026 (Mon) 0.92 1.01 0.917 0.9846 2,013
30th Jan 2026 (Fri) 0.92 1.00 0.92 0.9698 3,193
29th Jan 2026 (Thu) 0.90 0.90 0.85 0.9299 515
28th Jan 2026 (Wed) 0.982 0.982 0.9686 0.982 3,754
27th Jan 2026 (Tue) 0.99 1.005 0.989 0.982 1,299
26th Jan 2026 (Mon) 0.98 1.00 0.97 1.01 383
23rd Jan 2026 (Fri) 0.99 1.00 0.92 0.97 3,865
22nd Jan 2026 (Thu) 1.02 1.02 1.01 1.01 260
21st Jan 2026 (Wed) 1.00 1.00 1.00 0.9995 1,289
20th Jan 2026 (Tue) 0.9799 0.9897 0.9799 1.01 361
19th Jan 2026 (Mon) 0.9802 1.0025 0.9802 0.99 3,747
16th Jan 2026 (Fri) 0.9802 1.0025 0.9802 0.99 3,747
15th Jan 2026 (Thu) 1.00 1.02 0.97 1.00 32,346
14th Jan 2026 (Wed) 0.9608 0.975 0.9608 0.965 267
13th Jan 2026 (Tue) 0.995 0.995 0.9751 0.9716 564
12th Jan 2026 (Mon) 0.98 1.00 0.9724 0.9716 3,518
9th Jan 2026 (Fri) 0.9898 0.99 0.9203 0.9827 1,177
8th Jan 2026 (Thu) 0.99 1.00 0.9502 0.975 3,764
7th Jan 2026 (Wed) 0.9999 1.00 0.9651 0.9561 4,579
6th Jan 2026 (Tue) 1.015 1.015 0.9442 0.9542 3,013
5th Jan 2026 (Mon) 0.935 1.09 0.9101 1.00 2,375
2nd Jan 2026 (Fri) 0.937 0.94 0.9101 0.911 58
1st Jan 2026 (Thu) 0.902 0.9058 0.90 0.8694 2,486
31st Dec 2025 (Wed) 0.902 0.9058 0.90 0.8694 2,486
30th Dec 2025 (Tue) 0.902 0.9399 0.902 0.9019 475
29th Dec 2025 (Mon) 0.9593 0.9593 0.90 0.9028 2,155
26th Dec 2025 (Fri) 0.98 1.01 0.9661 0.99 1,246
25th Dec 2025 (Thu) 0.9508 0.9508 0.9307 0.9353 2,033
24th Dec 2025 (Wed) 0.9508 0.9508 0.9307 0.9353 2,033
23rd Dec 2025 (Tue) 0.94 0.941 0.94 0.9455 903
22nd Dec 2025 (Mon) 0.9503 0.9741 0.92 0.93 4,569
19th Dec 2025 (Fri) 0.981 0.981 0.97 0.9501 825
18th Dec 2025 (Thu) 0.9979 1.01 0.9512 1.00 10,227
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
FTSE 100 Latest
Value10,369.75
Change60.53