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!

Aleanna Inc. (ANNA.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 2.60 2.68 2.60 2.68 1
5th Feb 2026 (Thu) 2.60 2.60 2.60 2.59 57
4th Feb 2026 (Wed) 2.56 2.56 2.56 2.56 0
3rd Feb 2026 (Tue) 2.56 2.57 2.56 2.51 100
2nd Feb 2026 (Mon) 2.72 2.72 2.61 2.58 842
30th Jan 2026 (Fri) 2.59 2.6713 2.59 2.6713 0
29th Jan 2026 (Thu) 2.59 2.59 2.59 2.80 0
28th Jan 2026 (Wed) 2.77 2.83 2.77 2.87 114
27th Jan 2026 (Tue) 2.85 2.85 2.73 2.87 41
26th Jan 2026 (Mon) 2.99 2.99 2.99 2.94 182
23rd Jan 2026 (Fri) 2.85 2.935 2.80 2.88 1,068
22nd Jan 2026 (Thu) 2.80 2.80 2.80 2.80 270
21st Jan 2026 (Wed) 2.80 2.85 2.80 2.84 2,016
20th Jan 2026 (Tue) 2.65 3.14 2.65 2.75 3,085
19th Jan 2026 (Mon) 2.55 2.55 2.55 2.57 129
16th Jan 2026 (Fri) 2.55 2.55 2.55 2.57 129
15th Jan 2026 (Thu) 2.57 2.61 2.50 2.59 311
14th Jan 2026 (Wed) 2.55 2.55 2.50 2.50 1,745
13th Jan 2026 (Tue) 2.50 2.58 2.50 2.32 1,289
12th Jan 2026 (Mon) 2.40 2.40 2.36 2.32 294
9th Jan 2026 (Fri) 2.46 2.47 2.42 2.40 0
8th Jan 2026 (Thu) 2.55 2.55 2.39 2.39 165
7th Jan 2026 (Wed) 2.55 2.55 2.46 2.45 3,270
6th Jan 2026 (Tue) 2.72 2.87 2.71 2.56 47
5th Jan 2026 (Mon) 2.80 2.80 2.80 2.86 117
2nd Jan 2026 (Fri) 2.73 2.77 2.73 2.77 64
1st Jan 2026 (Thu) 2.73 2.8759 2.73 2.8759 85
31st Dec 2025 (Wed) 2.73 2.8759 2.73 2.8759 85
30th Dec 2025 (Tue) 2.73 2.73 2.73 2.73 20
29th Dec 2025 (Mon) 2.74 2.74 2.74 2.785 77
26th Dec 2025 (Fri) 2.84 2.85 2.84 2.85 19
25th Dec 2025 (Thu) 2.84 2.84 2.80 2.78 656
24th Dec 2025 (Wed) 2.84 2.84 2.80 2.78 656
23rd Dec 2025 (Tue) 2.71 2.80 2.67 2.67 4,433
22nd Dec 2025 (Mon) 2.95 3.04 2.77 2.80 11,675
19th Dec 2025 (Fri) 3.09 3.09 3.06 3.06 2
18th Dec 2025 (Thu) 3.09 3.09 3.09 3.09 268
17th Dec 2025 (Wed) 2.86 2.99 2.86 2.99 500
16th Dec 2025 (Tue) 2.78 2.78 2.78 2.78 57
15th Dec 2025 (Mon) 3.06 3.06 2.88 2.88 70
12th Dec 2025 (Fri) 3.06 3.06 2.79 2.94 154
11th Dec 2025 (Thu) 3.21 3.25 3.21 3.07 788
10th Dec 2025 (Wed) 3.18 3.18 3.17 3.17 70
9th Dec 2025 (Tue) 3.18 3.21 3.15 3.23 243
8th Dec 2025 (Mon) 3.15 3.15 3.15 3.27 314
FTSE 100 Latest
Value10,369.75
Change60.53