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!

Ai Financial Co (ALTS.US) Share Price History

Time period:
to
Date Open High Low Close Volume
21st May 2026 (Thu) 0.8406 0.855 0.8406 0.855 0
20th May 2026 (Wed) 0.8406 0.855 0.8406 0.855 0
19th May 2026 (Tue) 0.8406 0.855 0.8406 0.855 0
18th May 2026 (Mon) 0.8406 0.855 0.8406 0.855 0
15th May 2026 (Fri) 0.8406 0.855 0.8406 0.855 0
14th May 2026 (Thu) 0.8406 0.855 0.8406 0.855 0
13th May 2026 (Wed) 0.8406 0.855 0.8406 0.855 0
12th May 2026 (Tue) 0.8406 0.855 0.8406 0.855 0
11th May 2026 (Mon) 0.8406 0.855 0.8406 0.855 0
8th May 2026 (Fri) 0.8406 0.855 0.8406 0.855 0
7th May 2026 (Thu) 0.8406 0.855 0.8406 0.855 0
6th May 2026 (Wed) 0.8406 0.855 0.8406 0.855 0
5th May 2026 (Tue) 0.8406 0.855 0.8406 0.855 0
4th May 2026 (Mon) 0.8406 0.855 0.8406 0.855 0
1st May 2026 (Fri) 0.8406 0.855 0.8406 0.855 0
30th Apr 2026 (Thu) 0.8406 0.855 0.8406 0.855 0
29th Apr 2026 (Wed) 0.8406 0.855 0.8406 0.855 0
28th Apr 2026 (Tue) 0.8406 0.863 0.8406 0.855 51,417
27th Apr 2026 (Mon) 0.8704 0.8846 0.83 0.85 199,005
24th Apr 2026 (Fri) 0.8741 0.8741 0.82 0.8646 117,579
23rd Apr 2026 (Thu) 0.94 0.94 0.847 0.8555 200,495
22nd Apr 2026 (Wed) 0.8999 0.9827 0.8901 0.926 173,429
21st Apr 2026 (Tue) 0.9394 0.9732 0.8596 0.8605 135,635
20th Apr 2026 (Mon) 0.9094 0.9679 0.9076 0.9257 262,962
17th Apr 2026 (Fri) 0.9746 1.13 0.9724 0.9799 200,010
16th Apr 2026 (Thu) 1.025 1.025 0.9547 0.9567 89,277
15th Apr 2026 (Wed) 0.925 1.01 0.9202 0.992 106,701
14th Apr 2026 (Tue) 0.9496 0.9789 0.865 0.89 211,171
13th Apr 2026 (Mon) 0.9465 0.9567 0.8805 0.9168 216,143
10th Apr 2026 (Fri) 1.10 1.10 0.9353 0.94 315,045
9th Apr 2026 (Thu) 1.10 1.125 1.08 1.08 60,626
8th Apr 2026 (Wed) 1.22 1.22 1.10 1.10 43,145
7th Apr 2026 (Tue) 1.14 1.145 1.10 1.10 51,416
6th Apr 2026 (Mon) 1.16 1.225 1.15 1.16 47,759
3rd Apr 2026 (Fri) 1.08 1.195 1.07 1.14 60,573
2nd Apr 2026 (Thu) 1.08 1.195 1.07 1.14 60,573
1st Apr 2026 (Wed) 1.14 1.175 1.10 1.10 72,218
31st Mar 2026 (Tue) 1.12 1.15 1.08 1.11 57,230
30th Mar 2026 (Mon) 1.23 1.235 1.00 1.12 149,530
27th Mar 2026 (Fri) 1.28 1.295 1.23 1.23 76,510
26th Mar 2026 (Thu) 1.31 1.355 1.29 1.32 48,140
25th Mar 2026 (Wed) 1.36 1.39 1.335 1.35 20,704
24th Mar 2026 (Tue) 1.33 1.355 1.295 1.31 66,334
23rd Mar 2026 (Mon) 1.39 1.45 1.335 1.32 50,889
FTSE 100 Latest
Value10,466.26
Change22.79