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 30, 2021 1.990 1.990 1.990 0 +0.05(+2.58%)
Aug 27, 2021 1.940 1.940 1.940 1.940 2,061 +0.05(+2.65%)
Aug 23, 2021 1.890 1.890 1.890 0 +0.03(+1.89%)
Aug 20, 2021 1.790 1.855 1.790 1.855 62,000 +0.00(+0.00%)
Aug 19, 2021 1.880 1.880 1.855 1.855 950 -0.05(-2.62%)
Aug 18, 2021 1.830 1.905 1.830 1.905 12,600 +0.08(+4.67%)
Aug 17, 2021 1.820 1.820 1.820 1.820 900 -0.14(-7.14%)
Aug 16, 2021 1.960 1.960 1.960 1.960 280 -0.00(-0.04%)
Aug 12, 2021 1.961 1.961 1.961 0 +0.05(+2.82%)
Aug 11, 2021 1.907 1.907 1.907 1.907 5,029 +0.01(+0.37%)
Aug 10, 2021 1.900 1.900 1.900 1.900 8,179 +0.00(+0.00%)
Aug 09, 2021 1.900 1.900 1.900 1.900 11,000 -0.06(-2.81%)
Aug 06, 2021 1.955 1.955 1.955 1.955 250 -0.01(-0.76%)
Aug 04, 2021 1.970 1.970 1.970 0 -0.07(-3.41%)
Aug 03, 2021 1.990 2.039 1.990 2.039 6,000 -0.06(-2.88%)
Jul 30, 2021 2.100 2.100 2.100 0 +0.10(+5.00%)
Jul 29, 2021 2.000 2.000 2.000 2.000 1,110 +0.01(+0.50%)
Jul 26, 2021 1.990 1.990 1.990 0 -0.05(-2.45%)
Jul 23, 2021 1.960 2.040 1.960 2.040 21,260 +0.12(+6.25%)
Jul 22, 2021 1.920 1.930 1.850 1.920 18,300 +0.12(+6.67%)
Jul 20, 2021 1.800 1.800 1.800 0 +0.05(+2.65%)
Jul 19, 2021 1.780 1.780 1.720 1.754 43,832 -0.03(-1.49%)
Jul 15, 2021 1.780 1.780 1.780 0 -0.06(-3.26%)
Jul 14, 2021 1.840 1.840 1.840 1.840 3,000 +0.04(+2.22%)
Jul 13, 2021 1.835 1.835 1.800 1.800 4,750 -0.05(-2.70%)
Jul 12, 2021 1.860 1.865 1.850 1.850 2,500 +0.05(+2.78%)
Jul 09, 2021 1.900 1.900 1.800 1.800 9,523 -0.10(-5.33%)
Jul 06, 2021 1.901 1.901 1.901 0 +0.12(+6.52%)
Jul 01, 2021 1.785 1.785 1.785 0 -0.07(-3.77%)
Jun 29, 2021 1.855 1.855 1.855 0 +0.08(+4.80%)
Jun 24, 2021 1.770 1.770 1.770 0 -0.04(-2.21%)
Jun 23, 2021 1.790 1.810 1.790 1.810 1,250 +0.04(+2.26%)
Jun 22, 2021 1.770 1.800 1.770 1.770 32,700 -0.02(-1.01%)
Jun 21, 2021 1.730 1.788 1.730 1.788 9,800 +0.04(+2.17%)
Jun 18, 2021 1.780 1.780 1.750 1.750 2,100 -0.07(-3.84%)
Jun 16, 2021 1.820 1.820 1.820 0 -0.13(-6.67%)
Jun 11, 2021 1.950 1.950 1.950 0 +0.05(+2.63%)
Jun 10, 2021 1.850 1.900 1.850 1.900 1,021,500 +0.08(+4.39%)
Jun 09, 2021 1.820 1.820 1.820 1.820 150,000 +0.00(+0.01%)
Jun 08, 2021 1.765 1.820 1.765 1.820 343,152 +0.03(+1.58%)
Jun 07, 2021 1.700 1.792 1.700 1.792 402,562 +0.18(+11.29%)
Jun 04, 2021 1.610 1.610 1.610 1.610 10,003 -0.06(-3.59%)
Jun 03, 2021 1.700 1.700 1.670 1.670 3,700 -0.07(-4.02%)
Jun 02, 2021 1.730 1.740 1.670 1.740 18,262 +0.01(+0.58%)
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.