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
18th Jul 2025 (Fri) 0.1576 0.1576 0.15 0.15 0
17th Jul 2025 (Thu) 0.1576 0.1625 0.1529 0.1557 15,829
16th Jul 2025 (Wed) 0.1597 0.1597 0.1563 0.155 1,018
15th Jul 2025 (Tue) 0.14 0.1598 0.1398 0.1301 1,441
14th Jul 2025 (Mon) 0.16 0.16 0.1505 0.126 2,750
11th Jul 2025 (Fri) 0.16 0.16 0.16 0.1599 200
10th Jul 2025 (Thu) 0.1638 0.1638 0.1604 0.1648 200
9th Jul 2025 (Wed) 0.16 0.17 0.16 0.17 6,768
8th Jul 2025 (Tue) 0.1505 0.1619 0.1505 0.16 557
7th Jul 2025 (Mon) 0.1975 0.1975 0.1601 0.16 5,900
4th Jul 2025 (Fri) 0.20 0.20 0.1987 0.1987 0
3rd Jul 2025 (Thu) 0.20 0.20 0.1987 0.1987 0
2nd Jul 2025 (Wed) 0.20 0.20 0.20 0.1987 300
1st Jul 2025 (Tue) 0.235 0.235 0.203 0.203 5,839
30th Jun 2025 (Mon) 0.2367 0.2367 0.235 0.235 0
27th Jun 2025 (Fri) 0.2367 0.2367 0.2367 0.2347 815
26th Jun 2025 (Thu) 0.2367 0.2368 0.2367 0.2368 202
25th Jun 2025 (Wed) 0.215 0.215 0.2112 0.2112 55
24th Jun 2025 (Tue) 0.215 0.2263 0.2105 0.2112 381
23rd Jun 2025 (Mon) 0.213 0.2383 0.213 0.2383 0
20th Jun 2025 (Fri) 0.213 0.2383 0.213 0.2383 0
19th Jun 2025 (Thu) 0.213 0.2425 0.213 0.2425 0
18th Jun 2025 (Wed) 0.213 0.2425 0.213 0.2425 0
17th Jun 2025 (Tue) 0.213 0.2275 0.213 0.2101 1,006
16th Jun 2025 (Mon) 0.2925 0.2925 0.2712 0.2712 5,272
13th Jun 2025 (Fri) 0.30 0.30 0.295 0.2999 30
12th Jun 2025 (Thu) 0.33 0.33 0.3062 0.3062 0
11th Jun 2025 (Wed) 0.33 0.33 0.29 0.29 35
10th Jun 2025 (Tue) 0.33 0.33 0.30 0.30 0
9th Jun 2025 (Mon) 0.33 0.33 0.2846 0.2846 90
6th Jun 2025 (Fri) 0.33 0.33 0.276 0.276 40
5th Jun 2025 (Thu) 0.33 0.33 0.327 0.327 30
4th Jun 2025 (Wed) 0.33 0.33 0.315 0.315 0
3rd Jun 2025 (Tue) 0.33 0.33 0.33 0.315 380
2nd Jun 2025 (Mon) 0.3258 0.3258 0.316 0.316 0
30th May 2025 (Fri) 0.3258 0.3267 0.3258 0.28 347
29th May 2025 (Thu) 0.256 0.256 0.256 0.295 1,185
28th May 2025 (Wed) 0.2815 0.2815 0.2815 0.2815 0
27th May 2025 (Tue) 0.2815 0.2815 0.2815 0.2815 0
26th May 2025 (Mon) 0.2815 0.2815 0.2815 0.2815 0
24th May 2025 (Sat) 0.256 0.2815 0.256 0.2815 0
23rd May 2025 (Fri) 0.256 0.256 0.256 0.256 0
22nd May 2025 (Thu) 0.3082 0.3082 0.3082 0.3082 120
21st May 2025 (Wed) 0.3082 0.3082 0.3082 0.3082 0
FTSE 100 Latest
Value8,992.12
Change0.00