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
22nd Jul 2025 (Tue) 0.3099 0.3099 0.2887 0.2887 0
21st Jul 2025 (Mon) 0.3099 0.3099 0.2887 0.2887 0
18th Jul 2025 (Fri) 0.3099 0.3099 0.3099 0.2887 1,000
17th Jul 2025 (Thu) 0.2989 0.30 0.2989 0.30 5,269
16th Jul 2025 (Wed) 0.3099 0.3099 0.3099 0.3099 2,000
15th Jul 2025 (Tue) 0.31 0.31 0.2963 0.30 7,800
14th Jul 2025 (Mon) 0.3001 0.31 0.30 0.31 3,000
11th Jul 2025 (Fri) 0.33 0.33 0.3287 0.3287 0
10th Jul 2025 (Thu) 0.33 0.33 0.3001 0.3001 0
9th Jul 2025 (Wed) 0.33 0.33 0.3251 0.295 400
8th Jul 2025 (Tue) 0.30 0.30 0.30 0.35 9,833
7th Jul 2025 (Mon) 0.30 0.30 0.2803 0.2801 878
4th Jul 2025 (Fri) 0.33 0.33 0.33 0.28 400
3rd Jul 2025 (Thu) 0.33 0.33 0.33 0.28 400
2nd Jul 2025 (Wed) 0.31 0.31 0.31 0.31 101
1st Jul 2025 (Tue) 0.30 0.30 0.30 0.30 0
30th Jun 2025 (Mon) 0.30 0.30 0.30 0.30 700
27th Jun 2025 (Fri) 0.2999 0.30 0.285 0.30 1,400
26th Jun 2025 (Thu) 0.28 0.28 0.28 0.27 500
25th Jun 2025 (Wed) 0.26 0.261 0.26 0.261 0
24th Jun 2025 (Tue) 0.26 0.27 0.26 0.27 0
23rd Jun 2025 (Mon) 0.26 0.27 0.26 0.27 0
20th Jun 2025 (Fri) 0.26 0.27 0.26 0.27 0
19th Jun 2025 (Thu) 0.26 0.26 0.26 0.27 100
18th Jun 2025 (Wed) 0.26 0.26 0.26 0.27 100
17th Jun 2025 (Tue) 0.29 0.2999 0.29 0.2999 0
16th Jun 2025 (Mon) 0.29 0.2999 0.29 0.2999 0
13th Jun 2025 (Fri) 0.29 0.2925 0.29 0.2925 0
12th Jun 2025 (Thu) 0.29 0.29 0.2868 0.2868 0
11th Jun 2025 (Wed) 0.29 0.29 0.285 0.285 0
10th Jun 2025 (Tue) 0.29 0.2913 0.29 0.2913 0
9th Jun 2025 (Mon) 0.29 0.29 0.29 0.291 200
6th Jun 2025 (Fri) 0.29 0.2999 0.29 0.2999 0
5th Jun 2025 (Thu) 0.29 0.29 0.29 0.29 0
4th Jun 2025 (Wed) 0.29 0.29 0.29 0.29 500
3rd Jun 2025 (Tue) 0.2705 0.2759 0.2705 0.2759 0
2nd Jun 2025 (Mon) 0.2705 0.28 0.2705 0.29 201
30th May 2025 (Fri) 0.2513 0.28 0.2513 0.28 0
29th May 2025 (Thu) 0.2513 0.265 0.2513 0.265 0
28th May 2025 (Wed) 0.27 0.27 0.27 0.27 0
27th May 2025 (Tue) 0.255 0.255 0.255 0.255 1,000
26th May 2025 (Mon) 0.2461 0.2461 0.2461 0.2461 0
24th May 2025 (Sat) 0.23 0.2461 0.23 0.2461 0
23rd May 2025 (Fri) 0.23 0.23 0.23 0.23 0
FTSE 100 Latest
Value9,023.81
Change10.82