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!

Alphavest Acqui (ATMVR.US) Share Price History

Time period:
to
Date Open High Low Close Volume
16th Dec 2025 (Tue) 0.94 1.06 0.94 1.06 0
15th Dec 2025 (Mon) 0.94 1.06 0.94 1.06 0
12th Dec 2025 (Fri) 0.94 1.06 0.94 1.06 0
11th Dec 2025 (Thu) 0.94 1.06 0.94 1.06 0
10th Dec 2025 (Wed) 0.94 1.06 0.94 1.06 0
9th Dec 2025 (Tue) 0.94 1.07 0.92 1.06 55,002
8th Dec 2025 (Mon) 0.6545 0.7091 0.6545 0.7091 0
5th Dec 2025 (Fri) 0.6545 0.6545 0.6545 0.6645 2,500
4th Dec 2025 (Thu) 0.75 0.75 0.75 0.7094 2,300
3rd Dec 2025 (Wed) 0.7669 0.7669 0.7669 0.7669 102
2nd Dec 2025 (Tue) 0.6954 0.7751 0.689 0.689 2,300
1st Dec 2025 (Mon) 0.80 0.80 0.80 0.79 201
28th Nov 2025 (Fri) 0.76 0.85 0.76 0.85 0
27th Nov 2025 (Thu) 0.76 0.76 0.76 0.76 0
26th Nov 2025 (Wed) 0.76 0.76 0.76 0.76 0
25th Nov 2025 (Tue) 0.76 0.7605 0.758 0.7699 100
24th Nov 2025 (Mon) 0.727 0.7507 0.727 0.75 200
21st Nov 2025 (Fri) 0.68 0.70 0.68 0.70 0
20th Nov 2025 (Thu) 0.68 0.68 0.68 0.6805 300
19th Nov 2025 (Wed) 0.6343 0.687 0.6236 0.6805 3,500
18th Nov 2025 (Tue) 0.6497 0.6497 0.61 0.61 601
17th Nov 2025 (Mon) 0.60 0.60 0.5566 0.5566 0
14th Nov 2025 (Fri) 0.60 0.6789 0.60 0.6789 0
13th Nov 2025 (Thu) 0.60 0.6911 0.60 0.6911 1
12th Nov 2025 (Wed) 0.60 0.60 0.60 0.60 0
11th Nov 2025 (Tue) 0.60 0.607 0.60 0.607 0
10th Nov 2025 (Mon) 0.60 0.615 0.60 0.62 100
7th Nov 2025 (Fri) 0.6301 0.645 0.6301 0.64 300
6th Nov 2025 (Thu) 0.62 0.62 0.538 0.568 0
5th Nov 2025 (Wed) 0.575 0.6078 0.575 0.5664 1,110
4th Nov 2025 (Tue) 0.62 0.62 0.62 0.62 0
3rd Nov 2025 (Mon) 0.62 0.62 0.62 0.62 226
31st Oct 2025 (Fri) 0.625 0.67 0.5431 0.67 900
30th Oct 2025 (Thu) 0.5747 0.5747 0.5622 0.60 200
29th Oct 2025 (Wed) 0.5182 0.5182 0.512 0.591 258
28th Oct 2025 (Tue) 0.59 0.59 0.5801 0.5801 4
27th Oct 2025 (Mon) 0.59 0.5912 0.5888 0.5911 2,608
24th Oct 2025 (Fri) 0.6201 0.67 0.565 0.59 2,937
23rd Oct 2025 (Thu) 0.648 0.6975 0.648 0.6975 10
22nd Oct 2025 (Wed) 0.648 0.7299 0.5321 0.75 2,017
21st Oct 2025 (Tue) 0.692 0.692 0.63 0.69 15,752
20th Oct 2025 (Mon) 0.6201 0.6201 0.61 0.61 16
17th Oct 2025 (Fri) 0.6201 0.6201 0.58 0.58 13
16th Oct 2025 (Thu) 0.6201 0.6201 0.57 0.57 0
FTSE 100 Latest
Value9,703.46
Change-47.85