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
28th Sep 2026 (Mon) 0.32 0.32 0.282 0.27 966
25th Sep 2026 (Fri) 0.2499 0.30 0.2499 0.30 0
24th Sep 2026 (Thu) 0.2499 0.34 0.2499 0.32 32,813
23rd Sep 2026 (Wed) 0.2495 0.25 0.2495 0.25 0
22nd Sep 2026 (Tue) 0.2495 0.25 0.2495 0.25 0
21st Sep 2026 (Mon) 0.2495 0.2554 0.20 0.25 11,476
18th Sep 2026 (Fri) 0.2599 0.2599 0.2599 0.2599 545
17th Sep 2026 (Thu) 0.2301 0.2301 0.2301 0.27 0
16th Sep 2026 (Wed) 0.28 0.29 0.25 0.29 1,117
15th Sep 2026 (Tue) 0.31 0.31 0.31 0.31 4,900
14th Sep 2026 (Mon) 0.33 0.33 0.33 0.309 2,200
11th Sep 2026 (Fri) 0.305 0.3471 0.305 0.3471 0
10th Sep 2026 (Thu) 0.305 0.39 0.305 0.3471 10,601
9th Sep 2026 (Wed) 0.25 0.28 0.25 0.28 2,037
8th Sep 2026 (Tue) 0.23 0.24 0.23 0.24 2,300
7th Sep 2026 (Mon) 0.20 0.20 0.20 0.20 300
4th Sep 2026 (Fri) 0.20 0.20 0.20 0.20 300
3rd Sep 2026 (Thu) 0.21 0.25 0.21 0.24 42,373
2nd Sep 2026 (Wed) 0.18 0.186 0.18 0.186 0
1st Sep 2026 (Tue) 0.18 0.1946 0.163 0.1632 14,819
31st Aug 2026 (Mon) 0.18 0.20 0.1651 0.165 10,181
28th Aug 2026 (Fri) 0.17 0.202 0.165 0.165 17,290
27th Aug 2026 (Thu) 0.1696 0.1696 0.1402 0.14 11,400
26th Aug 2026 (Wed) 0.16 0.176 0.138 0.13 7,919
25th Aug 2026 (Tue) 0.1701 0.1704 0.161 0.16 1,767
24th Aug 2026 (Mon) 0.20 0.20 0.1712 0.17 5,881
21st Aug 2026 (Fri) 0.20 0.20 0.17 0.18 8,904
20th Aug 2026 (Thu) 0.21 0.2197 0.18 0.1804 4,787
19th Aug 2026 (Wed) 0.20 0.20 0.1601 0.165 9,409
18th Aug 2026 (Tue) 0.21 0.21 0.17 0.17 5,115
17th Aug 2026 (Mon) 0.20 0.2299 0.20 0.2101 700
14th Aug 2026 (Fri) 0.21 0.21 0.21 0.238 661
13th Aug 2026 (Thu) 0.19 0.198 0.171 0.17 11,269
12th Aug 2026 (Wed) 0.1821 0.1901 0.1811 0.2397 3,300
11th Aug 2026 (Tue) 0.21 0.2185 0.21 0.2185 0
10th Aug 2026 (Mon) 0.21 0.225 0.21 0.2125 1,813
7th Aug 2026 (Fri) 0.20 0.20 0.1985 0.1985 0
6th Aug 2026 (Thu) 0.20 0.22 0.19 0.198 7,041
5th Aug 2026 (Wed) 0.23 0.23 0.18 0.1805 8,480
4th Aug 2026 (Tue) 0.19 0.251 0.19 0.2001 2,873
3rd Aug 2026 (Mon) 0.22 0.22 0.16 0.16 10,203
31st Jul 2026 (Fri) 0.21 0.235 0.19 0.216 2,311
30th Jul 2026 (Thu) 0.23 0.23 0.18 0.185 13,928
29th Jul 2026 (Wed) 0.2499 0.2499 0.19 0.2125 14,410
FTSE 100 Latest
Value10,684.88
Change0.00