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. (ANNAW.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 0.88 0.94 0.74 0.75 106,212
2nd Apr 2026 (Thu) 0.88 0.94 0.74 0.75 106,212
1st Apr 2026 (Wed) 0.78 0.82 0.6518 0.6633 60,495
31st Mar 2026 (Tue) 1.03 1.27 0.7711 0.81 48,225
30th Mar 2026 (Mon) 0.97 1.04 0.8336 1.05 18,484
27th Mar 2026 (Fri) 0.63 0.8431 0.625 0.7822 29,220
26th Mar 2026 (Thu) 0.8025 0.822 0.65 0.6599 51,242
25th Mar 2026 (Wed) 0.71 0.7184 0.665 0.6674 23,443
24th Mar 2026 (Tue) 0.7325 0.9425 0.7325 0.7418 20,335
23rd Mar 2026 (Mon) 0.68 0.68 0.521 0.55 2,568
20th Mar 2026 (Fri) 0.45 0.8484 0.45 0.7323 39,389
19th Mar 2026 (Thu) 0.399 0.48 0.368 0.3709 196,536
18th Mar 2026 (Wed) 0.2944 0.322 0.2944 0.2922 2,005
17th Mar 2026 (Tue) 0.27 0.27 0.25 0.25 3,000
16th Mar 2026 (Mon) 0.301 0.301 0.29 0.30 3,646
13th Mar 2026 (Fri) 0.3773 0.3773 0.3489 0.31 100
12th Mar 2026 (Thu) 0.34 0.3499 0.34 0.3139 1,330
11th Mar 2026 (Wed) 0.2775 0.35 0.2775 0.2853 4,565
10th Mar 2026 (Tue) 0.2473 0.2792 0.2375 0.2472 100
9th Mar 2026 (Mon) 0.2914 0.2914 0.255 0.265 2,572
6th Mar 2026 (Fri) 0.35 0.545 0.33 0.3299 26,527
5th Mar 2026 (Thu) 0.32 0.445 0.2999 0.306 7,885
4th Mar 2026 (Wed) 0.28 0.28 0.2719 0.2799 953
3rd Mar 2026 (Tue) 0.28 0.3525 0.26 0.26 19,079
2nd Mar 2026 (Mon) 0.2731 0.2731 0.25 0.25 3,295
27th Feb 2026 (Fri) 0.28 0.28 0.23 0.2386 6,784
26th Feb 2026 (Thu) 0.198 0.20 0.19 0.19 9,561
25th Feb 2026 (Wed) 0.1925 0.1925 0.179 0.179 0
24th Feb 2026 (Tue) 0.1925 0.23 0.1925 0.23 0
23rd Feb 2026 (Mon) 0.1925 0.1925 0.1925 0.23 425
20th Feb 2026 (Fri) 0.19 0.19 0.19 0.205 300
19th Feb 2026 (Thu) 0.205 0.2095 0.205 0.2095 0
18th Feb 2026 (Wed) 0.205 0.22 0.205 0.22 0
17th Feb 2026 (Tue) 0.205 0.205 0.2018 0.2018 0
16th Feb 2026 (Mon) 0.205 0.205 0.2018 0.2018 1
13th Feb 2026 (Fri) 0.205 0.205 0.2018 0.2018 1
12th Feb 2026 (Thu) 0.205 0.205 0.2018 0.2018 0
11th Feb 2026 (Wed) 0.205 0.213 0.186 0.1802 6,425
10th Feb 2026 (Tue) 0.21 0.21 0.21 0.21 0
9th Feb 2026 (Mon) 0.21 0.21 0.21 0.21 0
6th Feb 2026 (Fri) 0.21 0.21 0.21 0.21 0
FTSE 100 Latest
Value10,436.29
Change71.50