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
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
8th May 2026 (Fri) 0.32 0.3577 0.32 0.33 1,800
7th May 2026 (Thu) 0.32 0.32 0.3063 0.32 1,500
6th May 2026 (Wed) 0.326 0.34 0.3152 0.33 3,260
5th May 2026 (Tue) 0.39 0.39 0.3403 0.3502 4,734
4th May 2026 (Mon) 0.4297 0.44 0.395 0.39 2,305
1st May 2026 (Fri) 0.38 0.3999 0.38 0.39 2,315
30th Apr 2026 (Thu) 0.41 0.41 0.39 0.38 100
29th Apr 2026 (Wed) 0.4599 0.4619 0.43 0.43 20,053
28th Apr 2026 (Tue) 0.44 0.44 0.4101 0.425 1,514
27th Apr 2026 (Mon) 0.39 0.405 0.3325 0.401 5,100
24th Apr 2026 (Fri) 0.41 0.41 0.3804 0.38 6,028
23rd Apr 2026 (Thu) 0.42 0.4468 0.391 0.41 1,495
22nd Apr 2026 (Wed) 0.45 0.45 0.418 0.43 1,442
21st Apr 2026 (Tue) 0.43 0.52 0.43 0.4517 3,727
20th Apr 2026 (Mon) 0.4588 0.4588 0.409 0.40 774
17th Apr 2026 (Fri) 0.41 0.41 0.34 0.38 39,642
16th Apr 2026 (Thu) 0.4848 0.4848 0.44 0.4414 1,450
15th Apr 2026 (Wed) 0.4107 0.45 0.40 0.43 5,193
14th Apr 2026 (Tue) 0.47 0.48 0.426 0.409 39,196
13th Apr 2026 (Mon) 0.52 0.538 0.48 0.48 11,116
10th Apr 2026 (Fri) 0.5033 0.5245 0.40 0.49 18,702
9th Apr 2026 (Thu) 0.55 0.58 0.55 0.5506 2,740
8th Apr 2026 (Wed) 0.55 0.5895 0.5122 0.56 9,810
7th Apr 2026 (Tue) 0.75 0.80 0.6666 0.66 9,151
6th Apr 2026 (Mon) 0.6735 0.77 0.6707 0.71 7,875
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
FTSE 100 Latest
Value10,443.47
Change11.13