Other OTC - Delayed Quote USD

Alpha Services and Holdings S.A. (ALBKY)

0.3999 -0.0001 (-0.03%)
As of 3:06 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 0.4000 0.4000 0.3890 0.3999 0.3999 131,033
Apr 25, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 35,200
Apr 24, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 -
Apr 23, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 111,600
Apr 22, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 1,700
Apr 19, 2024 0.3900 0.4000 0.3900 0.4000 0.4000 47,400
Apr 18, 2024 0.3900 0.4000 0.3900 0.3900 0.3900 30,300
Apr 17, 2024 0.3800 0.3800 0.3700 0.3800 0.3800 17,900
Apr 16, 2024 0.3800 0.3800 0.3800 0.3800 0.3800 7,200
Apr 15, 2024 0.3900 0.4000 0.3900 0.3900 0.3900 21,000
Apr 12, 2024 0.3900 0.4000 0.3900 0.4000 0.4000 300
Apr 11, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 3,500
Apr 10, 2024 0.4100 0.4200 0.4000 0.4000 0.4000 18,200
Apr 9, 2024 0.4000 0.4300 0.4000 0.4200 0.4200 14,400
Apr 8, 2024 0.3900 0.4000 0.3900 0.4000 0.4000 9,200
Apr 5, 2024 0.3900 0.4000 0.3700 0.4000 0.4000 7,900
Apr 4, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 270,600
Apr 3, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 254,200
Apr 2, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 62,100
Apr 1, 2024 0.4100 0.4100 0.4000 0.4100 0.4100 3,600
Mar 28, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 500
Mar 27, 2024 0.4100 0.4100 0.4100 0.4100 0.4100 10,700
Mar 26, 2024 0.4100 0.4300 0.4100 0.4300 0.4300 3,300
Mar 25, 2024 0.4300 0.4300 0.4300 0.4300 0.4300 200
Mar 22, 2024 0.4100 0.4400 0.4100 0.4200 0.4200 11,300
Mar 21, 2024 0.4400 0.4400 0.4400 0.4400 0.4400 5,300
Mar 20, 2024 0.4200 0.4300 0.4100 0.4300 0.4300 43,800
Mar 19, 2024 0.4200 0.4300 0.4100 0.4300 0.4300 23,200
Mar 18, 2024 0.4100 0.4200 0.4100 0.4200 0.4200 600
Mar 15, 2024 0.4300 0.4300 0.4100 0.4200 0.4200 6,500
Mar 14, 2024 0.4100 0.4300 0.4000 0.4200 0.4200 23,400
Mar 13, 2024 0.4300 0.4300 0.4300 0.4300 0.4300 100
Mar 12, 2024 0.4100 0.4300 0.4100 0.4100 0.4100 8,800
Mar 11, 2024 0.4200 0.4300 0.4100 0.4300 0.4300 80,900
Mar 8, 2024 0.4100 0.4200 0.4100 0.4200 0.4200 57,300
Mar 7, 2024 0.4300 0.4300 0.4300 0.4300 0.4300 -
Mar 6, 2024 0.4300 0.4400 0.4200 0.4300 0.4300 182,200
Mar 5, 2024 0.4200 0.4300 0.4100 0.4300 0.4300 12,500
Mar 4, 2024 0.4300 0.4300 0.4200 0.4300 0.4300 9,500
Mar 1, 2024 0.3800 0.4200 0.3800 0.4200 0.4200 98,800
Feb 29, 2024 0.3900 0.4200 0.3900 0.4200 0.4200 29,900
Feb 28, 2024 0.4200 0.4200 0.4200 0.4200 0.4200 -
Feb 27, 2024 0.4100 0.4200 0.4000 0.4200 0.4200 1,800
Feb 26, 2024 0.4100 0.4200 0.4000 0.4200 0.4200 22,600
Feb 23, 2024 0.3900 0.4200 0.3900 0.4200 0.4200 18,400
Feb 22, 2024 0.3800 0.4200 0.3800 0.4200 0.4200 81,600
Feb 21, 2024 0.3800 0.4100 0.3800 0.4100 0.4100 10,100
Feb 20, 2024 0.4000 0.4100 0.4000 0.4000 0.4000 244,200
Feb 16, 2024 0.3800 0.4100 0.3800 0.4000 0.4000 58,400
Feb 15, 2024 0.4100 0.4100 0.4000 0.4100 0.4100 1,200
Feb 14, 2024 0.4100 0.4100 0.4000 0.4100 0.4100 108,900
Feb 13, 2024 0.3800 0.4000 0.3800 0.3900 0.3900 32,200
Feb 12, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 271,700
Feb 9, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 268,300
Feb 8, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 138,000
Feb 7, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 -
Feb 6, 2024 0.3900 0.4000 0.3900 0.4000 0.4000 283,000
Feb 5, 2024 0.4000 0.4000 0.3900 0.4000 0.4000 320,400
Feb 2, 2024 0.3800 0.4000 0.3800 0.4000 0.4000 98,400
Feb 1, 2024 0.3700 0.4000 0.3700 0.4000 0.4000 103,500
Jan 31, 2024 0.3800 0.4000 0.3800 0.4000 0.4000 16,700
Jan 30, 2024 0.3800 0.4000 0.3800 0.4000 0.4000 6,000
Jan 29, 2024 0.3700 0.4000 0.3700 0.4000 0.4000 5,300
Jan 26, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 700
Jan 25, 2024 0.4000 0.4000 0.3700 0.3900 0.3900 2,800
Jan 24, 2024 0.3900 0.3900 0.3800 0.3800 0.3800 24,100
Jan 23, 2024 0.3800 0.3900 0.3800 0.3800 0.3800 55,800
Jan 22, 2024 0.3800 0.3800 0.3700 0.3700 0.3700 22,400
Jan 19, 2024 0.3700 0.3900 0.3700 0.3900 0.3900 27,200
Jan 18, 2024 0.3300 0.4000 0.3300 0.3900 0.3900 15,700
Jan 17, 2024 0.3800 0.4000 0.3800 0.4000 0.4000 11,400
Jan 16, 2024 0.3500 0.4000 0.3500 0.4000 0.4000 5,300
Jan 12, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 1,100
Jan 11, 2024 0.4100 0.4100 0.3600 0.4000 0.4000 11,700
Jan 10, 2024 0.4100 0.4100 0.3800 0.4000 0.4000 27,500
Jan 9, 2024 0.4100 0.4100 0.4100 0.4100 0.4100 2,100
Jan 8, 2024 0.4100 0.4100 0.4100 0.4100 0.4100 -
Jan 5, 2024 0.4100 0.4100 0.4100 0.4100 0.4100 2,500
Jan 4, 2024 0.3500 0.4100 0.3500 0.4100 0.4100 1,000
Jan 3, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 700
Jan 2, 2024 0.3900 0.4100 0.3800 0.4000 0.4000 39,400
Dec 29, 2023 0.4000 0.4000 0.3300 0.4000 0.4000 10,900
Dec 28, 2023 0.4000 0.4000 0.3500 0.4000 0.4000 55,700
Dec 27, 2023 0.3900 0.3900 0.3700 0.3700 0.3700 1,800
Dec 26, 2023 0.3400 0.3600 0.3400 0.3600 0.3600 22,500
Dec 22, 2023 0.3600 0.3800 0.3500 0.3700 0.3700 69,900
Dec 21, 2023 0.3800 0.3800 0.3800 0.3800 0.3800 400
Dec 20, 2023 0.3700 0.3700 0.3700 0.3700 0.3700 800
Dec 19, 2023 0.3700 0.3700 0.3700 0.3700 0.3700 -
Dec 18, 2023 0.3700 0.3800 0.3700 0.3700 0.3700 288,100
Dec 15, 2023 0.3600 0.3800 0.3600 0.3800 0.3800 13,700
Dec 14, 2023 0.3800 0.3800 0.3800 0.3800 0.3800 10,300
Dec 13, 2023 0.3700 0.3800 0.3600 0.3800 0.3800 10,000
Dec 12, 2023 0.3800 0.3800 0.3600 0.3800 0.3800 3,700
Dec 11, 2023 0.3700 0.3800 0.3700 0.3800 0.3800 600
Dec 8, 2023 0.3700 0.3800 0.3700 0.3800 0.3800 700
Dec 7, 2023 0.3700 0.3800 0.3700 0.3800 0.3800 700
Dec 6, 2023 0.3800 0.3800 0.3600 0.3800 0.3800 1,000
Dec 5, 2023 0.3800 0.3800 0.3800 0.3800 0.3800 500
Dec 4, 2023 0.3700 0.3800 0.3600 0.3800 0.3800 22,500
Dec 1, 2023 0.4000 0.4000 0.3800 0.4000 0.4000 10,000
Nov 30, 2023 0.3400 0.4100 0.3400 0.4100 0.4100 1,400
Nov 29, 2023 0.3800 0.3800 0.3800 0.3800 0.3800 8,000
Nov 28, 2023 0.3700 0.3900 0.3700 0.3800 0.3800 53,300
Nov 27, 2023 0.3500 0.3900 0.3400 0.3700 0.3700 189,500
Nov 24, 2023 0.4000 0.4100 0.3900 0.3900 0.3900 15,400
Nov 22, 2023 0.3800 0.4100 0.3600 0.4100 0.4100 5,600
Nov 21, 2023 0.4100 0.4100 0.4100 0.4100 0.4100 -
Nov 20, 2023 0.4100 0.4100 0.4100 0.4100 0.4100 100
Nov 17, 2023 0.4100 0.4100 0.4100 0.4100 0.4100 -
Nov 16, 2023 0.4100 0.4200 0.3700 0.4100 0.4100 7,100
Nov 15, 2023 0.4200 0.4200 0.4200 0.4200 0.4200 300
Nov 14, 2023 0.4100 0.4100 0.4000 0.4000 0.4000 9,200
Nov 13, 2023 0.3400 0.4000 0.3400 0.3900 0.3900 7,800
Nov 10, 2023 0.3900 0.3900 0.3600 0.3900 0.3900 6,300
Nov 9, 2023 0.4000 0.4100 0.3400 0.3700 0.3700 33,100
Nov 8, 2023 0.4100 0.4100 0.4100 0.4100 0.4100 -
Nov 7, 2023 0.4200 0.4200 0.3900 0.4100 0.4100 1,500
Nov 6, 2023 0.3800 0.4000 0.3600 0.4000 0.4000 4,300
Nov 3, 2023 0.4100 0.4100 0.3600 0.4100 0.4100 3,800
Nov 2, 2023 0.4100 0.4100 0.3700 0.4100 0.4100 17,800
Nov 1, 2023 0.3900 0.4000 0.3600 0.3900 0.3900 3,100
Oct 31, 2023 0.3900 0.3900 0.3900 0.3900 0.3900 500
Oct 30, 2023 0.4000 0.4000 0.3600 0.3700 0.3700 8,000
Oct 27, 2023 0.3700 0.3900 0.3700 0.3700 0.3700 3,100
Oct 26, 2023 0.3900 0.3900 0.3400 0.3900 0.3900 6,200
Oct 25, 2023 0.3700 0.3900 0.3100 0.3900 0.3900 52,500
Oct 24, 2023 0.3900 0.3900 0.3500 0.3500 0.3500 55,600
Oct 23, 2023 0.3600 0.4100 0.3600 0.4000 0.4000 142,700
Oct 20, 2023 0.3000 0.3500 0.2900 0.3500 0.3500 87,300
Oct 19, 2023 0.3600 0.3600 0.3600 0.3600 0.3600 1,000
Oct 18, 2023 0.3600 0.3600 0.3200 0.3600 0.3600 7,300
Oct 17, 2023 0.3600 0.3600 0.3000 0.3000 0.3000 13,000
Oct 16, 2023 0.3600 0.3600 0.3300 0.3600 0.3600 1,600
Oct 13, 2023 0.3500 0.3500 0.3500 0.3500 0.3500 500
Oct 12, 2023 0.3600 0.3600 0.3200 0.3500 0.3500 12,600
Oct 11, 2023 0.3600 0.3600 0.3600 0.3600 0.3600 500
Oct 10, 2023 0.3500 0.3500 0.3500 0.3500 0.3500 500
Oct 9, 2023 0.3300 0.3400 0.3300 0.3400 0.3400 3,000
Oct 6, 2023 0.3500 0.3500 0.3500 0.3500 0.3500 500
Oct 5, 2023 0.3700 0.3700 0.3700 0.3700 0.3700 -
Oct 4, 2023 0.3700 0.3700 0.3700 0.3700 0.3700 3,500
Oct 3, 2023 0.3500 0.3500 0.3500 0.3500 0.3500 3,200
Oct 2, 2023 0.3600 0.3600 0.3600 0.3600 0.3600 -
Sep 29, 2023 0.3600 0.3600 0.3600 0.3600 0.3600 1,000
Sep 28, 2023 0.3500 0.3500 0.3500 0.3500 0.3500 -
Sep 27, 2023 0.3400 0.3600 0.3400 0.3500 0.3500 1,400
Sep 26, 2023 0.3500 0.3500 0.3500 0.3500 0.3500 5,100
Sep 25, 2023 0.3500 0.3600 0.3500 0.3500 0.3500 1,900
Sep 22, 2023 0.3400 0.3700 0.3400 0.3700 0.3700 2,100
Sep 21, 2023 0.3400 0.3700 0.3400 0.3700 0.3700 1,400
Sep 20, 2023 0.3600 0.3700 0.3600 0.3700 0.3700 17,500
Sep 19, 2023 0.3600 0.3800 0.3600 0.3800 0.3800 3,800
Sep 18, 2023 0.4000 0.4000 0.3700 0.4000 0.4000 5,100
Sep 15, 2023 0.4000 0.4000 0.3900 0.3900 0.3900 23,800
Sep 14, 2023 0.3600 0.3900 0.3600 0.3800 0.3800 10,400
Sep 13, 2023 0.3700 0.3700 0.3700 0.3700 0.3700 -
Sep 12, 2023 0.3100 0.3900 0.3100 0.3700 0.3700 29,300
Sep 11, 2023 0.3300 0.3900 0.3300 0.3900 0.3900 3,100
Sep 8, 2023 0.3800 0.3800 0.3800 0.3800 0.3800 400
Sep 7, 2023 0.3800 0.3800 0.3800 0.3800 0.3800 600
Sep 6, 2023 0.3800 0.3900 0.3800 0.3800 0.3800 20,800
Sep 5, 2023 0.4100 0.4100 0.4100 0.4100 0.4100 7,100
Sep 1, 2023 0.4200 0.4200 0.4200 0.4200 0.4200 -
Aug 31, 2023 0.4200 0.4200 0.4200 0.4200 0.4200 500
Aug 30, 2023 0.4100 0.4100 0.4100 0.4100 0.4100 1,100
Aug 29, 2023 0.4000 0.4200 0.4000 0.4100 0.4100 15,400
Aug 28, 2023 0.4700 0.4700 0.4200 0.4200 0.4200 5,500
Aug 25, 2023 0.4200 0.4200 0.4200 0.4200 0.4200 100
Aug 24, 2023 0.4100 0.4100 0.4100 0.4100 0.4100 -
Aug 23, 2023 0.4100 0.4100 0.4100 0.4100 0.4100 500
Aug 22, 2023 0.4200 0.4200 0.4200 0.4200 0.4200 -
Aug 21, 2023 0.4200 0.4200 0.4200 0.4200 0.4200 2,300
Aug 18, 2023 0.3900 0.4200 0.3900 0.4200 0.4200 4,000
Aug 17, 2023 0.4200 0.4200 0.4200 0.4200 0.4200 400
Aug 16, 2023 0.4200 0.4200 0.4200 0.4200 0.4200 -
Aug 15, 2023 0.4200 0.4200 0.4200 0.4200 0.4200 -
Aug 14, 2023 0.4200 0.4200 0.4200 0.4200 0.4200 -
Aug 11, 2023 0.4200 0.4200 0.4200 0.4200 0.4200 -
Aug 10, 2023 0.4200 0.4200 0.4200 0.4200 0.4200 100
Aug 9, 2023 0.4200 0.4200 0.4200 0.4200 0.4200 800
Aug 8, 2023 0.3600 0.4200 0.3600 0.4000 0.4000 23,000
Aug 7, 2023 0.4200 0.4200 0.4100 0.4100 0.4100 4,400
Aug 4, 2023 0.4300 0.4300 0.4100 0.4200 0.4200 12,600
Aug 3, 2023 0.4000 0.4000 0.4000 0.4000 0.4000 100
Aug 2, 2023 0.4000 0.4000 0.4000 0.4000 0.4000 200
Aug 1, 2023 0.3900 0.4000 0.3800 0.4000 0.4000 15,500
Jul 31, 2023 0.3900 0.4400 0.3900 0.4300 0.4300 5,300
Jul 28, 2023 0.4500 0.4500 0.4300 0.4300 0.4300 40,500
Jul 27, 2023 0.4200 0.4500 0.4100 0.4500 0.4500 37,700
Jul 26, 2023 0.4000 0.4000 0.4000 0.4000 0.4000 -
Jul 25, 2023 0.4000 0.4000 0.4000 0.4000 0.4000 1,500
Jul 24, 2023 0.3600 0.4100 0.3600 0.4100 0.4100 97,800
Jul 21, 2023 0.4100 0.4100 0.4100 0.4100 0.4100 -
Jul 20, 2023 0.4000 0.4200 0.4000 0.4100 0.4100 3,600
Jul 19, 2023 0.4100 0.4100 0.4000 0.4000 0.4000 2,000
Jul 18, 2023 0.4100 0.4100 0.4100 0.4100 0.4100 2,100
Jul 17, 2023 0.4000 0.4200 0.3900 0.4200 0.4200 900
Jul 14, 2023 0.4200 0.4200 0.4200 0.4200 0.4200 50,300
Jul 13, 2023 0.4100 0.4100 0.4000 0.4000 0.4000 31,800
Jul 12, 2023 0.4200 0.4200 0.3700 0.3700 0.3700 8,300
Jul 11, 2023 0.4000 0.4000 0.4000 0.4000 0.4000 142,900
Jul 10, 2023 0.3900 0.3900 0.3800 0.3800 0.3800 500
Jul 7, 2023 0.3900 0.3900 0.3800 0.3900 0.3900 39,500
Jul 6, 2023 0.3900 0.3900 0.3700 0.3900 0.3900 24,800
Jul 5, 2023 0.3300 0.3700 0.3300 0.3700 0.3700 17,200
Jul 3, 2023 0.3600 0.3600 0.3600 0.3600 0.3600 300
Jun 30, 2023 0.3900 0.3900 0.3600 0.3900 0.3900 15,200
Jun 29, 2023 0.4000 0.4000 0.3900 0.3900 0.3900 4,800
Jun 28, 2023 0.3700 0.4000 0.3400 0.4000 0.4000 14,200
Jun 27, 2023 0.3600 0.3700 0.3600 0.3700 0.3700 36,200
Jun 26, 2023 0.3500 0.3900 0.3500 0.3500 0.3500 42,100
Jun 23, 2023 0.4000 0.4000 0.3700 0.3700 0.3700 80,100
Jun 22, 2023 0.3900 0.3900 0.3900 0.3900 0.3900 17,600
Jun 21, 2023 0.3800 0.3900 0.3700 0.3900 0.3900 113,300
Jun 20, 2023 0.3700 0.3700 0.3700 0.3700 0.3700 77,200
Jun 16, 2023 0.3800 0.3800 0.3600 0.3700 0.3700 20,200
Jun 15, 2023 0.3700 0.3700 0.3600 0.3600 0.3600 2,400
Jun 14, 2023 0.3700 0.3700 0.3700 0.3700 0.3700 8,100
Jun 13, 2023 0.3800 0.3800 0.3600 0.3700 0.3700 22,100
Jun 12, 2023 0.3700 0.3700 0.3600 0.3600 0.3600 73,100
Jun 9, 2023 0.3600 0.3800 0.3400 0.3700 0.3700 78,000
Jun 8, 2023 0.3500 0.3500 0.3400 0.3400 0.3400 198,500
Jun 7, 2023 0.3500 0.3600 0.3300 0.3500 0.3500 115,800
Jun 6, 2023 0.3500 0.3500 0.3300 0.3300 0.3300 21,200
Jun 5, 2023 0.3400 0.3400 0.3300 0.3300 0.3300 5,000
Jun 2, 2023 0.3400 0.3400 0.3100 0.3200 0.3200 68,200
Jun 1, 2023 0.3200 0.3200 0.3100 0.3100 0.3100 14,600
May 31, 2023 0.3100 0.3100 0.2900 0.2900 0.2900 11,900
May 30, 2023 0.3400 0.3400 0.2900 0.3100 0.3100 65,100
May 26, 2023 0.3400 0.3400 0.3300 0.3300 0.3300 95,600
May 25, 2023 0.3200 0.3300 0.3200 0.3200 0.3200 900
May 24, 2023 0.3400 0.3400 0.3200 0.3300 0.3300 34,700
May 23, 2023 0.3400 0.3600 0.3400 0.3500 0.3500 58,500
May 22, 2023 0.3300 0.3300 0.3100 0.3200 0.3200 115,200
May 19, 2023 0.2800 0.2800 0.2800 0.2800 0.2800 3,000
May 18, 2023 0.2500 0.2500 0.2500 0.2500 0.2500 28,600
May 17, 2023 0.3000 0.3000 0.2700 0.2800 0.2800 45,300
May 16, 2023 0.3100 0.3100 0.2800 0.2800 0.2800 2,700
May 15, 2023 0.2900 0.2900 0.2900 0.2900 0.2900 -
May 12, 2023 0.2900 0.3000 0.2800 0.2900 0.2900 51,600
May 11, 2023 0.3000 0.3000 0.2900 0.2900 0.2900 12,700
May 10, 2023 0.3000 0.3000 0.3000 0.3000 0.3000 1,000
May 9, 2023 0.3000 0.3000 0.3000 0.3000 0.3000 200
May 8, 2023 0.3000 0.3000 0.3000 0.3000 0.3000 10,900
May 5, 2023 0.2900 0.3000 0.2800 0.3000 0.3000 8,700
May 4, 2023 0.2900 0.2900 0.2700 0.2900 0.2900 9,900
May 3, 2023 0.2700 0.3000 0.2700 0.2700 0.2700 31,900
May 2, 2023 0.2500 0.2800 0.2500 0.2800 0.2800 60,600
May 1, 2023 0.2800 0.2800 0.2700 0.2700 0.2700 105,400
Apr 28, 2023 0.2700 0.3000 0.2700 0.2900 0.2900 29,000
Apr 27, 2023 0.2900 0.3000 0.2600 0.3000 0.3000 96,800
Apr 26, 2023 0.2700 0.2900 0.2600 0.2700 0.2700 36,100

Related Tickers

EGFEY Eurobank Ergasias Services and Holdings S.A.
1.0300
+1.98%
 
SUTNY Sumitomo Mitsui Trust Holdings, Inc.
4.2388
-0.03%
 
NBGIF National Bank of Greece S.A.
8.04
+2.42%
 
CAIXY CaixaBank, S.A.
1.8650
+5.97%
 
TPEIR.AT Piraeus Financial Holdings S.A.
3.9800
+1.50%
 
BDORY Banco do Brasil S.A.
5.33
+2.01%
 
UNI.MC Unicaja Banco, S.A.
1.1950
+1.10%
 
BKT.MC Bankinter, S.A.
7.33
+0.25%
 
ITUB Itaú Unibanco Holding S.A.
6.30
+3.03%
 
LYG Lloyds Banking Group plc
2.6181
+3.90%