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
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
8th May 2026 (Fri) 0.841 0.8617 0.841 0.8211 256
7th May 2026 (Thu) 0.85 0.85 0.8339 0.8339 1
6th May 2026 (Wed) 0.85 0.85 0.83 0.8229 159
5th May 2026 (Tue) 0.90 0.90 0.8504 0.8293 3,633
4th May 2026 (Mon) 0.919 0.919 0.919 0.919 0
1st May 2026 (Fri) 0.95 0.95 0.9099 0.9099 8
30th Apr 2026 (Thu) 0.95 0.95 0.8997 0.90 4,869
29th Apr 2026 (Wed) 0.9379 0.9379 0.93 0.93 77
28th Apr 2026 (Tue) 0.9379 0.9379 0.9379 0.9379 6
27th Apr 2026 (Mon) 0.92 0.92 0.92 0.92 2,018
24th Apr 2026 (Fri) 0.92 0.92 0.90 0.90 310
23rd Apr 2026 (Thu) 0.9301 0.9301 0.92 0.915 2,428
22nd Apr 2026 (Wed) 0.94 0.94 0.94 0.94 400
21st Apr 2026 (Tue) 0.97 0.97 0.93 0.93 7,011
20th Apr 2026 (Mon) 0.98 0.9999 0.98 0.9999 50
17th Apr 2026 (Fri) 0.98 0.998 0.98 0.998 429
16th Apr 2026 (Thu) 0.96 0.9999 0.96 0.9999 197
15th Apr 2026 (Wed) 0.96 1.00 0.96 1.00 333
14th Apr 2026 (Tue) 0.9775 1.00 0.9775 1.00 2,616
13th Apr 2026 (Mon) 1.00 1.00 0.915 0.9779 11,554
10th Apr 2026 (Fri) 0.95 0.97 0.94 1.00 2,306
9th Apr 2026 (Thu) 1.00 1.02 0.9993 0.9993 1,044
8th Apr 2026 (Wed) 1.00 1.00 1.00 1.00 32
7th Apr 2026 (Tue) 1.00 1.00 0.99 0.99 140
6th Apr 2026 (Mon) 1.00 1.00 1.00 0.99 1,029
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
FTSE 100 Latest
Value10,443.47
Change11.13