Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alsea S.A. (OP: ALSSF )

4.100 UNCHANGED
Last Price Updated: 2:26 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 27, 2020 0.9800 0.9800 0.9800 0 -0.00(-0.20%)
Aug 24, 2020 0.9820 0.9820 0.9820 0 -0.07(-6.48%)
Aug 19, 2020 1.050 1.050 1.050 0 +0.04(+3.65%)
Aug 18, 2020 1.013 1.013 1.013 10 +0.00(+0.00%)
Aug 17, 2020 0.9725 1.013 0.9725 1.013 48,100 +0.09(+10.11%)
Aug 14, 2020 0.9200 0.9200 0.9200 10 +0.00(+0.00%)
Aug 11, 2020 0.9200 0.9200 0.9200 0 +0.03(+3.02%)
Aug 10, 2020 0.8950 0.8950 0.8930 0.8930 80,200 -0.11(-10.70%)
Aug 05, 2020 1.000 1.000 1.000 0 +0.00(+0.00%)
Aug 03, 2020 1.000 1.000 1.000 0 +0.00(+0.00%)
Jul 28, 2020 1.000 1.000 1.000 0 +0.00(+0.00%)
Jul 22, 2020 1.000 1.000 1.000 0 +0.03(+2.56%)
Jul 21, 2020 0.9750 0.9750 0.9750 0.9750 250 +0.04(+4.41%)
Jul 20, 2020 0.9338 0.9338 0.9338 44 +0.00(+0.00%)
Jul 17, 2020 0.9328 0.9380 0.9328 0.9338 317,000 +0.02(+2.17%)
Jul 16, 2020 0.9100 0.9140 0.9100 0.9140 4,500 -0.03(-3.52%)
Jul 13, 2020 0.9473 0.9473 0.9473 0 -0.00(-0.28%)
Jul 10, 2020 0.9500 0.9500 0.9500 0.9500 50,000 -0.03(-3.06%)
Jul 09, 2020 0.9800 0.9800 0.9800 0.9800 100,000 -0.03(-2.97%)
Jul 07, 2020 1.010 1.010 1.010 0 +0.03(+3.06%)
Jun 30, 2020 0.9800 0.9800 0.9800 0 -0.02(-2.00%)
Jun 26, 2020 1.000 1.000 1.000 0 -0.02(-1.96%)
Jun 25, 2020 1.020 1.020 1.020 1.020 20,000 -0.02(-1.92%)
Jun 22, 2020 1.040 1.040 1.040 0 -0.01(-0.95%)
Jun 19, 2020 1.050 1.050 1.050 1.050 2,000 -0.07(-6.25%)
Jun 17, 2020 1.120 1.120 1.120 0 +0.09(+8.21%)
Jun 16, 2020 1.035 1.035 1.035 65 +0.00(+0.00%)
Jun 15, 2020 1.035 1.035 1.035 5 +0.00(+0.00%)
Jun 11, 2020 1.035 1.035 1.035 0 -0.12(-10.78%)
Jun 10, 2020 1.100 1.160 1.100 1.160 5,120 -0.02(-1.69%)
Jun 09, 2020 1.140 1.200 1.140 1.180 1,520 -0.02(-1.58%)
Jun 08, 2020 1.170 1.199 1.170 1.199 70,000 +0.11(+10.41%)
Jun 05, 2020 1.070 1.130 1.070 1.086 85,900 +0.09(+9.53%)
Jun 04, 2020 1.070 1.070 0.9800 0.9915 27,209 +0.02(+1.59%)
Jun 03, 2020 0.9455 0.9760 0.9455 0.9760 3,000 +0.06(+6.09%)
Jun 02, 2020 0.8780 0.9200 0.8780 0.9200 21,833 +0.04(+4.78%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.