U.S. markets closed

Aluf Holdings, Inc. (AHIX)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.1790+0.0090 (+5.29%)
At close: 3:51PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 20210.19000.19200.13100.17900.179029,501
Jun 17, 20210.13300.17000.12000.17000.170056,688
Jun 16, 20210.15000.15000.13500.13500.135017,080
Jun 15, 20210.16900.16900.13600.14000.140017,705
Jun 14, 20210.15050.16900.13840.16900.169014,571
Jun 11, 20210.16600.17000.14100.14500.145019,247
Jun 10, 20210.16900.19500.16600.16600.166034,925
Jun 09, 20210.17490.17720.13300.14310.143154,578
Jun 08, 20210.18500.18500.17410.18500.185011,750
Jun 07, 20210.16500.22000.16500.18000.180059,570
Jun 04, 20210.15000.18000.13300.18000.180047,874
Jun 03, 20210.16000.16000.13300.13300.133036,883
Jun 02, 20210.16500.18000.15000.16000.160011,934
Jun 01, 20210.15000.16000.15000.16000.160019,611
May 28, 20210.15000.16500.15000.15010.15015,118
May 27, 20210.16500.16500.15000.15000.150057,770
May 26, 20210.15320.19990.15320.16850.168513,141
May 25, 20210.17000.20000.14100.15100.1510233,795
May 24, 20210.27000.27000.17500.20800.2080158,277
May 21, 20210.23400.39490.17000.29850.298548,443
May 20, 20210.35800.41000.25600.37000.3700166,836
May 19, 20210.28500.39000.28500.38100.381032,420
May 18, 20210.39000.39000.23300.35000.350013,124
May 17, 20210.30000.42000.30000.39900.39905,451
May 14, 20210.28000.42500.21000.42100.421093,828
May 13, 20210.16000.34000.16000.28500.285058,113
May 12, 20210.34790.34790.34790.34790.34792,709
May 11, 20210.41600.46000.23010.35000.350066,272
May 10, 20210.45000.48000.35210.47900.479011,145
May 07, 20210.47000.49000.40000.49000.4900118,107
May 06, 20210.23440.50000.22440.47000.4700120,323
May 05, 20210.51000.51000.33000.38000.380082,492
May 04, 20210.61500.61760.33000.38000.3800281,758
May 03, 20210.60000.63000.42500.60950.6095261,698
Apr 30, 20210.19000.70000.19000.54500.5450715,203
Apr 29, 20210.13000.18900.13000.18900.1890456,485
Apr 28, 20210.14000.16000.13010.15750.157539,950
Apr 27, 20210.10800.15850.10500.13000.13008,157
Apr 26, 20210.10900.12500.10500.12500.1250103,654
Apr 23, 20210.10900.10900.10900.10900.1090100
Apr 22, 20210.12000.12000.10800.10900.109014,001
Apr 21, 20210.12000.12000.11000.11000.11004,000
Apr 20, 20210.11100.13000.11000.13000.13009,122
Apr 19, 20210.12000.13990.10020.10020.100214,638
Apr 16, 20210.13000.13000.12000.12000.1200505
Apr 15, 20210.15850.16000.13000.14000.1400349,409
Apr 14, 20210.11000.16500.10020.10170.1017125,565
Apr 13, 20210.11400.11500.11400.11400.11401,571
Apr 12, 20210.11000.11000.11000.11000.1100-
Apr 09, 20210.10100.11000.10100.11000.11001,101
Apr 08, 20210.13200.13200.13200.13200.1320-
Apr 07, 20210.10500.13200.10020.13200.132028,335
Apr 06, 20210.09030.16370.09030.12000.120050,026
Apr 05, 20210.09020.09800.09020.09020.09022,500
Apr 01, 20210.10130.10130.09500.09500.095013,206
Mar 31, 20210.11110.11110.11110.11110.1111200
Mar 30, 20210.16400.16400.10300.11110.111114,955
Mar 29, 20210.11110.11110.11110.11110.11111,211
Mar 26, 20210.15000.15000.15000.15000.1500-
Mar 25, 20210.10500.15000.10500.15000.15004,100
Mar 24, 20210.11800.12980.08250.12980.1298244,250
Mar 23, 20210.13740.13740.12580.13000.13006,637
Mar 22, 20210.12590.12590.12590.12590.12591,775
Mar 19, 20210.12580.14050.12580.12580.12584,887
Mar 18, 20210.15980.15980.12580.12580.12583,140
Mar 17, 20210.12590.12590.12590.12590.12595,400
Mar 16, 20210.12590.16500.12580.16500.165012,698
Mar 15, 20210.13000.13230.12800.12800.128017,685
Mar 12, 20210.13600.13600.13600.13600.1360-
Mar 11, 20210.14200.14200.13280.13600.13603,949
Mar 10, 20210.15310.15310.12790.14190.141947,333
Mar 09, 20210.14200.15210.14200.14210.142123,376
Mar 08, 20210.14200.14210.14200.14200.142026,660
Mar 05, 20210.14650.15750.14200.14200.142038,176
Mar 04, 20210.15000.16800.13270.14140.141437,374
Mar 03, 20210.16980.16990.13300.13300.133026,063
Mar 02, 20210.17400.17400.13280.15000.150011,205
Mar 01, 20210.16000.17500.13260.13260.132675,151
Feb 26, 20210.17260.18000.16000.16000.160031,420
Feb 25, 20210.17260.18000.16520.18000.18009,250
Feb 24, 20210.18980.19000.16510.16510.16516,391
Feb 23, 20210.15040.18500.14500.18500.185063,529
Feb 22, 20210.16010.16500.16000.16000.160011,772
Feb 19, 20210.18990.19000.16000.16000.160028,407
Feb 18, 20210.18000.18980.16100.17000.170018,106
Feb 17, 20210.16100.17980.16000.17980.179850,189
Feb 16, 20210.16750.18980.14510.16100.161029,116
Feb 12, 20210.18970.19980.15010.18980.189881,936
Feb 11, 20210.16800.18970.14500.18970.189745,631
Feb 10, 20210.18900.18900.13140.14500.1450192,467
Feb 09, 20210.16020.18590.15000.16990.169946,642
Feb 08, 20210.16000.18690.16000.16020.1602166,917
Feb 05, 20210.17790.17800.13500.15000.150040,438
Feb 04, 20210.14150.17840.13520.13520.135226,698
Feb 03, 20210.13000.18950.13000.14150.141549,569
Feb 02, 20210.13500.13510.13200.13200.132011,100
Feb 01, 20210.13000.19000.13000.13200.132037,797
Jan 29, 20210.17500.19980.13140.13200.1320126,255
Jan 28, 20210.17540.17540.13150.13150.131573,730
Jan 27, 20210.16000.19500.13500.17000.1700184,508
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...