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
19th Sep 2025 (Fri) 0.67 0.80 0.67 0.70 39,667
18th Sep 2025 (Thu) 0.62 0.62 0.62 0.63 24,400
17th Sep 2025 (Wed) 0.65 0.65 0.59 0.60 10,505
16th Sep 2025 (Tue) 0.5857 0.5857 0.5857 0.58 121
15th Sep 2025 (Mon) 0.57 0.5999 0.57 0.59 300
12th Sep 2025 (Fri) 0.55 0.5551 0.55 0.5551 0
11th Sep 2025 (Thu) 0.55 0.55 0.55 0.55 200
10th Sep 2025 (Wed) 0.5499 0.5802 0.4904 0.5668 8,206
9th Sep 2025 (Tue) 0.4775 0.63 0.4675 0.5285 6,993
8th Sep 2025 (Mon) 0.4698 0.4699 0.4675 0.4698 5,417
5th Sep 2025 (Fri) 0.4499 0.4499 0.41 0.41 5,340
4th Sep 2025 (Thu) 0.408 0.408 0.398 0.41 13,360
3rd Sep 2025 (Wed) 0.3795 0.47 0.365 0.43 20,109
2nd Sep 2025 (Tue) 0.364 0.3736 0.364 0.37 1,400
1st Sep 2025 (Mon) 0.3475 0.3488 0.345 0.346 2,299
29th Aug 2025 (Fri) 0.3475 0.3488 0.345 0.346 2,299
28th Aug 2025 (Thu) 0.368 0.37 0.3635 0.3501 2,900
27th Aug 2025 (Wed) 0.366 0.3699 0.35 0.355 3,300
26th Aug 2025 (Tue) 0.3661 0.368 0.34 0.3662 6,552
25th Aug 2025 (Mon) 0.34 0.34 0.34 0.3582 248
22nd Aug 2025 (Fri) 0.35 0.353 0.33 0.34 8,700
21st Aug 2025 (Thu) 0.33 0.355 0.33 0.34 500
20th Aug 2025 (Wed) 0.32 0.345 0.32 0.345 9,943
19th Aug 2025 (Tue) 0.3347 0.3592 0.3079 0.3199 1,100
18th Aug 2025 (Mon) 0.2999 0.3006 0.2999 0.30 4,100
15th Aug 2025 (Fri) 0.2995 0.2995 0.298 0.2895 700
14th Aug 2025 (Thu) 0.30 0.3063 0.2949 0.289 7,900
13th Aug 2025 (Wed) 0.293 0.293 0.29 0.295 1,000
12th Aug 2025 (Tue) 0.29 0.2905 0.29 0.29 1,300
11th Aug 2025 (Mon) 0.295 0.295 0.295 0.2899 100
8th Aug 2025 (Fri) 0.2986 0.30 0.29 0.2936 2,900
7th Aug 2025 (Thu) 0.30 0.30 0.2823 0.2823 2
6th Aug 2025 (Wed) 0.30 0.32 0.30 0.32 0
5th Aug 2025 (Tue) 0.30 0.30 0.30 0.32 0
4th Aug 2025 (Mon) 0.29 0.29 0.29 0.29 600
1st Aug 2025 (Fri) 0.29 0.29 0.29 0.29 1,200
31st Jul 2025 (Thu) 0.28 0.29 0.28 0.28 3,500
30th Jul 2025 (Wed) 0.27 0.275 0.265 0.265 800
29th Jul 2025 (Tue) 0.2613 0.2613 0.2613 0.2613 400
28th Jul 2025 (Mon) 0.31 0.31 0.2633 0.2633 90
25th Jul 2025 (Fri) 0.31 0.31 0.253 0.253 0
24th Jul 2025 (Thu) 0.31 0.32 0.253 0.253 1,100
23rd Jul 2025 (Wed) 0.3099 0.3099 0.30 0.30 0
22nd Jul 2025 (Tue) 0.3099 0.3099 0.2887 0.2887 0
FTSE 100 Latest
Value9,216.67
Change0.00