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!

Alto Ingredient (ALTO.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 2.58 2.79 2.555 2.72 18,922
5th Feb 2026 (Thu) 2.62 2.69 2.515 2.52 28,246
4th Feb 2026 (Wed) 2.81 2.81 2.56 2.64 24,833
3rd Feb 2026 (Tue) 2.605 2.845 2.59 2.80 32,878
2nd Feb 2026 (Mon) 2.49 2.64 2.45 2.57 21,660
30th Jan 2026 (Fri) 2.59 2.63 2.455 2.50 13,072
29th Jan 2026 (Thu) 2.62 2.70 2.52 2.57 1,853
28th Jan 2026 (Wed) 2.71 2.90 2.53 2.62 23,931
27th Jan 2026 (Tue) 2.64 2.68 2.59 2.62 32,417
26th Jan 2026 (Mon) 2.86 2.86 2.665 2.67 52,133
23rd Jan 2026 (Fri) 2.90 2.90 2.77 2.82 56,635
22nd Jan 2026 (Thu) 2.91 2.955 2.85 2.89 56,086
21st Jan 2026 (Wed) 2.79 2.945 2.79 2.87 32,299
20th Jan 2026 (Tue) 2.68 2.805 2.62 2.78 54,806
19th Jan 2026 (Mon) 2.625 2.74 2.58 2.70 47,668
16th Jan 2026 (Fri) 2.625 2.74 2.58 2.70 47,668
15th Jan 2026 (Thu) 2.71 2.71 2.61 2.63 34,794
14th Jan 2026 (Wed) 2.65 2.755 2.615 2.72 41,252
13th Jan 2026 (Tue) 2.53 2.655 2.505 2.54 23,475
12th Jan 2026 (Mon) 2.40 2.62 2.355 2.54 65,704
9th Jan 2026 (Fri) 2.435 2.435 2.385 2.39 22,776
8th Jan 2026 (Thu) 2.43 2.53 2.385 2.40 56,578
7th Jan 2026 (Wed) 2.45 2.51 2.40 2.40 56,779
6th Jan 2026 (Tue) 2.49 2.49 2.345 2.45 77,783
5th Jan 2026 (Mon) 2.65 2.74 2.44 2.48 129,160
2nd Jan 2026 (Fri) 2.90 2.90 2.58 2.66 86,238
1st Jan 2026 (Thu) 2.90 2.965 2.86 2.88 73,727
31st Dec 2025 (Wed) 2.90 2.965 2.86 2.88 73,727
30th Dec 2025 (Tue) 2.90 2.995 2.87 2.91 106,960
29th Dec 2025 (Mon) 3.03 3.03 2.78 2.84 80,297
26th Dec 2025 (Fri) 3.08 3.145 3.025 3.03 77,892
25th Dec 2025 (Thu) 2.97 3.18 2.95 3.08 125,504
24th Dec 2025 (Wed) 2.97 3.18 2.95 3.08 125,504
23rd Dec 2025 (Tue) 3.02 3.08 2.915 2.97 59,900
22nd Dec 2025 (Mon) 2.95 3.105 2.945 3.01 54,653
19th Dec 2025 (Fri) 2.90 3.04 2.89 2.96 103,343
18th Dec 2025 (Thu) 2.63 2.97 2.60 2.96 199,109
17th Dec 2025 (Wed) 2.45 2.68 2.45 2.61 60,915
16th Dec 2025 (Tue) 2.56 2.615 2.34 2.45 112,354
15th Dec 2025 (Mon) 2.50 2.595 2.39 2.56 24,714
12th Dec 2025 (Fri) 2.525 2.595 2.45 2.50 49,791
11th Dec 2025 (Thu) 2.50 2.64 2.45 2.56 62,413
10th Dec 2025 (Wed) 2.51 2.55 2.44 2.50 45,553
9th Dec 2025 (Tue) 2.34 2.67 2.29 2.57 144,740
8th Dec 2025 (Mon) 2.525 2.555 2.335 2.37 111,572
FTSE 100 Latest
Value10,369.75
Change60.53