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
10th Jul 2026 (Fri) 0.5515 0.565 0.5515 0.5513 9,858
9th Jul 2026 (Thu) 0.5713 0.5899 0.551 0.57 594
8th Jul 2026 (Wed) 0.5651 0.5858 0.55 0.5815 3,421
7th Jul 2026 (Tue) 0.5855 0.5898 0.576 0.5898 3,772
6th Jul 2026 (Mon) 0.58 0.5999 0.5692 0.5833 2,837
3rd Jul 2026 (Fri) 0.5755 0.589 0.5755 0.589 0
2nd Jul 2026 (Thu) 0.5755 0.60 0.5601 0.589 24,865
1st Jul 2026 (Wed) 0.585 0.60 0.5847 0.583 239,918
30th Jun 2026 (Tue) 0.6002 0.6002 0.5921 0.58 562
29th Jun 2026 (Mon) 0.5999 0.60 0.5999 0.59 4,183
26th Jun 2026 (Fri) 0.625 0.65 0.6016 0.606 3,443
25th Jun 2026 (Thu) 0.652 0.652 0.6278 0.65 1,579
24th Jun 2026 (Wed) 0.65 0.67 0.65 0.65 73,049
23rd Jun 2026 (Tue) 0.641 0.65 0.641 0.65 2,951
22nd Jun 2026 (Mon) 0.68 0.68 0.6722 0.676 724
19th Jun 2026 (Fri) 0.682 0.727 0.682 0.72 1,096
18th Jun 2026 (Thu) 0.682 0.727 0.682 0.72 1,096
17th Jun 2026 (Wed) 0.6981 0.6981 0.6909 0.698 400
16th Jun 2026 (Tue) 0.718 0.7546 0.718 0.7546 17
15th Jun 2026 (Mon) 0.718 0.7699 0.718 0.7699 171
12th Jun 2026 (Fri) 0.718 0.718 0.718 0.7248 5
11th Jun 2026 (Thu) 0.66 0.66 0.66 0.72 0
10th Jun 2026 (Wed) 0.70 0.70 0.6805 0.6805 0
9th Jun 2026 (Tue) 0.70 0.70 0.69 0.705 624
8th Jun 2026 (Mon) 0.7116 0.7116 0.7116 0.7175 774
5th Jun 2026 (Fri) 0.68 0.6909 0.661 0.71 12,967
4th Jun 2026 (Thu) 0.6832 0.6832 0.6832 0.7003 811
3rd Jun 2026 (Wed) 0.69 0.6999 0.69 0.7099 18,694
2nd Jun 2026 (Tue) 0.6948 0.6948 0.691 0.6921 966
1st Jun 2026 (Mon) 0.7501 0.7639 0.75 0.73 265
29th May 2026 (Fri) 0.7458 0.7458 0.743 0.7599 353
28th May 2026 (Thu) 0.744 0.7705 0.7402 0.77 1,312
27th May 2026 (Wed) 0.70 0.70 0.70 0.74 345
26th May 2026 (Tue) 0.715 0.7155 0.71 0.7286 289
25th May 2026 (Mon) 0.71 0.71 0.6364 0.6734 3,351
22nd May 2026 (Fri) 0.71 0.71 0.6364 0.6734 3,351
21st May 2026 (Thu) 0.70 0.7276 0.70 0.70 771
20th May 2026 (Wed) 0.7286 0.7286 0.6851 0.6858 5,739
19th May 2026 (Tue) 0.8099 0.8099 0.7448 0.7737 6,189
18th May 2026 (Mon) 0.8518 0.8518 0.85 0.8501 758
15th May 2026 (Fri) 0.855 0.915 0.8501 0.885 5,665
14th May 2026 (Thu) 0.82 0.85 0.8199 0.86 884
13th May 2026 (Wed) 0.8367 0.8367 0.8367 0.8401 100
12th May 2026 (Tue) 0.853 0.853 0.853 0.8375 16
11th May 2026 (Mon) 0.80 0.829 0.80 0.83 38
FTSE 100 Latest
Value10,497.29
Change24.84