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
28th Sep 2026 (Mon) 0.3811 0.392 0.375 0.40 1,602
25th Sep 2026 (Fri) 0.395 0.395 0.395 0.396 87
24th Sep 2026 (Thu) 0.3955 0.3955 0.3955 0.40 0
23rd Sep 2026 (Wed) 0.3951 0.3958 0.3951 0.40 5,948
22nd Sep 2026 (Tue) 0.38 0.40 0.378 0.3999 5,947
21st Sep 2026 (Mon) 0.3958 0.40 0.3911 0.40 11,609
18th Sep 2026 (Fri) 0.39 0.40 0.39 0.40 3,445
17th Sep 2026 (Thu) 0.40 0.40 0.385 0.3999 900
16th Sep 2026 (Wed) 0.3911 0.40 0.371 0.40 2,928
15th Sep 2026 (Tue) 0.40 0.40 0.3998 0.40 2,760
14th Sep 2026 (Mon) 0.40 0.40 0.3951 0.40 4,893
11th Sep 2026 (Fri) 0.385 0.40 0.385 0.40 15,114
10th Sep 2026 (Thu) 0.3801 0.3801 0.38 0.3849 208
9th Sep 2026 (Wed) 0.385 0.385 0.3786 0.385 1,202
8th Sep 2026 (Tue) 0.38 0.385 0.377 0.385 2,829
7th Sep 2026 (Mon) 0.37 0.38 0.37 0.38 7,128
4th Sep 2026 (Fri) 0.37 0.38 0.37 0.38 7,128
3rd Sep 2026 (Thu) 0.38 0.3808 0.376 0.38 17,531
2nd Sep 2026 (Wed) 0.381 0.381 0.37 0.38 6,797
1st Sep 2026 (Tue) 0.3801 0.3814 0.3798 0.3895 2,084
31st Aug 2026 (Mon) 0.3799 0.384 0.3713 0.3899 4,285
28th Aug 2026 (Fri) 0.37 0.386 0.37 0.3849 2,089
27th Aug 2026 (Thu) 0.3931 0.409 0.3842 0.4099 7,808
26th Aug 2026 (Wed) 0.3171 0.42 0.3171 0.4198 7,348
25th Aug 2026 (Tue) 0.315 0.315 0.315 0.3148 500
24th Aug 2026 (Mon) 0.32 0.32 0.30 0.315 13,176
21st Aug 2026 (Fri) 0.269 0.318 0.269 0.32 3,335
20th Aug 2026 (Thu) 0.275 0.279 0.255 0.27 2,253
19th Aug 2026 (Wed) 0.274 0.28 0.27 0.27 1,297
18th Aug 2026 (Tue) 0.31 0.31 0.2502 0.2956 11,406
17th Aug 2026 (Mon) 0.30 0.3131 0.30 0.3202 9,200
14th Aug 2026 (Fri) 0.313 0.313 0.295 0.32 7,370
13th Aug 2026 (Thu) 0.32 0.32 0.3052 0.328 6,452
12th Aug 2026 (Wed) 0.36 0.361 0.3367 0.358 11,405
11th Aug 2026 (Tue) 0.40 0.4102 0.3822 0.405 21,746
10th Aug 2026 (Mon) 0.419 0.419 0.417 0.417 0
7th Aug 2026 (Fri) 0.419 0.419 0.4166 0.4151 1,167
6th Aug 2026 (Thu) 0.417 0.417 0.417 0.415 2,306
5th Aug 2026 (Wed) 0.40 0.4025 0.40 0.4025 1,003
4th Aug 2026 (Tue) 0.40 0.40 0.386 0.3964 2,301
3rd Aug 2026 (Mon) 0.3969 0.3969 0.3969 0.3969 0
31st Jul 2026 (Fri) 0.403 0.4062 0.40 0.4102 853
30th Jul 2026 (Thu) 0.445 0.4528 0.445 0.4528 1,598
29th Jul 2026 (Wed) 0.4676 0.4676 0.44 0.44 308
FTSE 100 Latest
Value10,726.36
Change41.48