ALPS Group Inc - Ordinary Share (ALPS)

Last Price0.4551

Change-0.0173 (-3.66%)

NASDAQ· Last Trade: Jul 21st, 4:03 PM EDT

Historical Prices For ALPS Group Inc - Ordinary Share (ALPS)

Date Range:

2026-04-21 - 2026-07-21

Date	Open	High	Low	Close	Volume	Adjusted Close
7/20/2026	0.48	0.52	0.46	0.47	10,946	0.47
7/17/2026	0.45	0.50	0.45	0.50	197,029	0.50
7/16/2026	0.49	0.49	0.45	0.45	60,938	0.45
7/15/2026	0.50	0.50	0.46	0.48	39,656	0.48
7/14/2026	0.46	0.50	0.46	0.48	257,354	0.48
7/13/2026	0.54	0.55	0.48	0.50	111,917	0.50
7/10/2026	0.55	0.56	0.55	0.55	78,639	0.55
7/09/2026	0.60	0.60	0.55	0.57	42,492	0.57
7/08/2026	0.57	0.59	0.55	0.58	62,528	0.58
7/07/2026	0.58	0.59	0.57	0.59	122,846	0.59
7/06/2026	0.58	0.60	0.56	0.58	43,479	0.58
7/02/2026	0.57	0.60	0.56	0.59	298,475	0.59
7/01/2026	0.60	0.60	0.58	0.58	3,446,767	0.58
6/30/2026	0.61	0.61	0.58	0.58	13,100	0.58
6/29/2026	0.63	0.63	0.59	0.59	63,999	0.59
6/26/2026	0.63	0.65	0.60	0.61	92,088	0.61
6/25/2026	0.65	0.67	0.61	0.65	79,653	0.65
6/24/2026	0.65	0.68	0.64	0.65	376,105	0.65
6/23/2026	0.65	0.65	0.64	0.65	27,500	0.65
6/22/2026	0.66	0.68	0.66	0.68	4,504	0.68
6/18/2026	0.71	0.73	0.66	0.72	20,517	0.72
6/17/2026	0.68	0.70	0.68	0.70	12,161	0.70
6/16/2026	0.68	0.77	0.68	0.75	19,481	0.75
6/15/2026	0.73	0.77	0.73	0.77	6,910	0.77
6/12/2026	0.75	0.75	0.66	0.72	5,055	0.72
6/11/2026	0.66	0.72	0.66	0.72	4,172	0.72
6/10/2026	0.73	0.74	0.66	0.68	3,357	0.68
6/09/2026	0.70	0.72	0.69	0.70	9,964	0.70
6/08/2026	0.68	0.72	0.68	0.72	10,608	0.72
6/05/2026	0.68	0.71	0.66	0.71	228,417	0.71
6/04/2026	0.70	0.72	0.66	0.70	21,118	0.70
6/03/2026	0.73	0.73	0.67	0.71	127,468	0.71
6/02/2026	0.73	0.74	0.69	0.69	21,450	0.69
6/01/2026	0.73	0.77	0.73	0.73	7,176	0.73
5/29/2026	0.77	0.78	0.73	0.76	16,479	0.76
5/28/2026	0.74	0.78	0.74	0.77	12,839	0.77
5/27/2026	0.70	0.75	0.70	0.74	2,222	0.74
5/26/2026	0.70	0.73	0.70	0.73	17,720	0.73
5/22/2026	0.71	0.72	0.64	0.67	53,259	0.67
5/21/2026	0.74	0.74	0.69	0.70	16,033	0.70
5/20/2026	0.75	0.83	0.69	0.69	57,255	0.69
5/19/2026	0.81	0.83	0.72	0.77	85,485	0.77
5/18/2026	0.91	0.92	0.85	0.85	5,940	0.85
5/15/2026	0.82	0.92	0.82	0.89	124,986	0.89
5/14/2026	0.81	0.86	0.81	0.86	14,578	0.86
5/13/2026	0.82	0.84	0.82	0.84	4,430	0.84
5/12/2026	0.86	0.86	0.81	0.84	13,757	0.84
5/11/2026	0.80	0.82	0.80	0.83	33,094	0.83
5/08/2026	0.85	0.86	0.82	0.82	30,226	0.82
5/07/2026	0.84	0.84	0.83	0.83	12,458	0.83
5/06/2026	0.89	0.89	0.82	0.82	40,826	0.82
5/05/2026	0.90	0.90	0.83	0.83	39,393	0.83
5/04/2026	0.92	0.92	0.91	0.92	3,007	0.92
5/01/2026	0.91	0.91	0.89	0.91	7,147	0.91
4/30/2026	0.93	0.95	0.88	0.90	68,557	0.90
4/29/2026	0.94	0.94	0.92	0.93	2,827	0.93
4/28/2026	0.94	0.94	0.92	0.94	4,053	0.94
4/27/2026	0.93	0.93	0.92	0.92	3,591	0.92
4/24/2026	0.92	0.93	0.90	0.90	3,911	0.90
4/23/2026	0.95	0.95	0.92	0.92	16,204	0.92
4/22/2026	0.94	0.95	0.94	0.94	2,138	0.94
4/21/2026	0.95	0.99	0.93	0.93	17,492	0.93