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
10th Jul 2026 (Fri) 0.32 0.3205 0.32 0.3205 0
9th Jul 2026 (Thu) 0.32 0.3244 0.305 0.3099 800
8th Jul 2026 (Wed) 0.2835 0.3259 0.28 0.28 7,875
7th Jul 2026 (Tue) 0.2402 0.2625 0.2402 0.2625 0
6th Jul 2026 (Mon) 0.2402 0.2402 0.2402 0.2598 200
3rd Jul 2026 (Fri) 0.29 0.29 0.2355 0.2355 0
2nd Jul 2026 (Thu) 0.29 0.299 0.23 0.2355 15,583
1st Jul 2026 (Wed) 0.26 0.2678 0.255 0.2677 6,491
30th Jun 2026 (Tue) 0.25 0.26 0.2455 0.3098 500
29th Jun 2026 (Mon) 0.29 0.31 0.29 0.29 15,798
26th Jun 2026 (Fri) 0.263 0.282 0.263 0.2801 1,954
25th Jun 2026 (Thu) 0.27 0.27 0.27 0.27 100
24th Jun 2026 (Wed) 0.2856 0.2856 0.2653 0.2653 50
23rd Jun 2026 (Tue) 0.2856 0.2856 0.253 0.28 1,712
22nd Jun 2026 (Mon) 0.2805 0.2841 0.2805 0.285 200
19th Jun 2026 (Fri) 0.263 0.30 0.259 0.285 1,900
18th Jun 2026 (Thu) 0.263 0.30 0.259 0.285 1,900
17th Jun 2026 (Wed) 0.3299 0.3461 0.325 0.3436 1,100
16th Jun 2026 (Tue) 0.2997 0.2997 0.2997 0.32 100
15th Jun 2026 (Mon) 0.298 0.31 0.298 0.31 4,000
12th Jun 2026 (Fri) 0.32 0.3465 0.306 0.3299 1,000
11th Jun 2026 (Thu) 0.3436 0.3436 0.3229 0.3242 202
10th Jun 2026 (Wed) 0.33 0.33 0.315 0.32 1,122
9th Jun 2026 (Tue) 0.2827 0.2827 0.27 0.27 600
8th Jun 2026 (Mon) 0.296 0.296 0.2831 0.267 507
5th Jun 2026 (Fri) 0.29 0.3277 0.259 0.26 6,428
4th Jun 2026 (Thu) 0.3102 0.3562 0.28 0.31 61,228
3rd Jun 2026 (Wed) 0.37 0.37 0.37 0.33 400
2nd Jun 2026 (Tue) 0.353 0.37 0.333 0.37 930
1st Jun 2026 (Mon) 0.35 0.3614 0.35 0.3614 0
29th May 2026 (Fri) 0.35 0.3699 0.35 0.36 660
28th May 2026 (Thu) 0.3149 0.4273 0.3149 0.3771 12,685
27th May 2026 (Wed) 0.2795 0.2904 0.26 0.28 2,500
26th May 2026 (Tue) 0.323 0.323 0.29 0.2949 4,868
25th May 2026 (Mon) 0.3211 0.3329 0.3211 0.3329 0
22nd May 2026 (Fri) 0.3211 0.3329 0.3211 0.3329 0
21st May 2026 (Thu) 0.3211 0.349 0.321 0.321 1,200
20th May 2026 (Wed) 0.3316 0.3322 0.3308 0.325 174
19th May 2026 (Tue) 0.3511 0.3511 0.3253 0.351 101
18th May 2026 (Mon) 0.3433 0.351 0.341 0.351 7,102
15th May 2026 (Fri) 0.36 0.36 0.35 0.34 9,659
14th May 2026 (Thu) 0.40 0.40 0.40 0.3698 250
13th May 2026 (Wed) 0.40 0.40 0.38 0.38 600
12th May 2026 (Tue) 0.338 0.43 0.333 0.36 23,156
11th May 2026 (Mon) 0.35 0.35 0.34 0.34 4,800
FTSE 100 Latest
Value10,497.29
Change24.84