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

Alpha Services and Holdings Sa (OP: ALBKY )

0.4148 UNCHANGED
Streaming Delayed Price Updated: 9:56 AM EDT, Jun 13, 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 (%)
May 31, 2024 0.3866 0.4156 0.3760 0.4156 19,448 +0.01(+2.19%)
May 30, 2024 0.4067 0.4067 0.4067 0.4067 3,584 -0.01(-1.93%)
May 29, 2024 0.3830 0.4157 0.3830 0.4147 6,122 -0.02(-4.14%)
May 28, 2024 0.4126 0.4346 0.4085 0.4326 20,611 -0.01(-1.32%)
May 23, 2024 0.4384 0 -0.00(-0.97%)
May 22, 2024 0.4427 0.4427 0.4427 0.4427 1,000 +0.00(+0.61%)
May 21, 2024 0.4345 0.4400 0.4230 0.4400 42,705 +0.01(+2.83%)
May 20, 2024 0.4290 0.4290 0.4200 0.4279 19,886 +0.02(+4.37%)
May 17, 2024 0.4100 0.4100 0.4091 0.4100 25,022 +0.01(+1.86%)
May 16, 2024 0.3970 0.4075 0.3970 0.4025 17,091 +0.01(+3.18%)
May 15, 2024 0.3900 0.4000 0.3900 0.3901 16,300 -0.00(-0.61%)
May 14, 2024 0.3850 0.3925 0.3850 0.3925 300 -0.01(-1.88%)
May 10, 2024 0.4000 0 +0.00(+0.00%)
May 09, 2024 0.4000 0.4000 0.3975 0.4000 892 +0.01(+2.28%)
May 08, 2024 0.3911 0.3911 0.3911 0.3911 13,205 -0.01(-2.23%)
May 07, 2024 0.3851 0.4000 0.3851 0.4000 2,650 +0.00(+0.05%)
May 06, 2024 0.3901 0.3998 0.3801 0.3998 8,521 -0.00(-0.05%)
May 03, 2024 0.3994 0.4000 0.3994 0.4000 12,396 +0.01(+2.56%)
May 01, 2024 0.3900 50 -0.01(-2.50%)
Apr 30, 2024 0.4000 0.4000 0.4000 0.4000 516 +0.00(+1.01%)
Apr 29, 2024 0.3950 0.3960 0.3950 0.3960 1,850 -0.00(-0.98%)
Apr 26, 2024 0.4000 0.4000 0.3890 0.3999 131,033 -0.00(-0.03%)
Apr 25, 2024 0.3950 0.4000 0.3950 0.4000 35,230 +0.00(+0.25%)
Apr 23, 2024 0.3990 0 +0.00(+1.01%)
Apr 22, 2024 0.3956 0.3956 0.3950 0.3950 1,652 -0.00(-1.23%)
Apr 19, 2024 0.3945 0.4000 0.3890 0.3999 47,419 +0.01(+3.20%)
Apr 18, 2024 0.3950 0.3950 0.3864 0.3875 30,339 +0.01(+1.57%)
Apr 17, 2024 0.3823 0.3828 0.3736 0.3815 17,882 +0.00(+0.39%)
Apr 16, 2024 0.3803 0.3810 0.3750 0.3800 7,152 -0.01(-3.68%)
Apr 15, 2024 0.3871 0.3950 0.3871 0.3945 21,032 -0.01(-2.30%)
Apr 12, 2024 0.3926 0.4038 0.3926 0.4038 281 -0.00(-0.25%)
Apr 11, 2024 0.4035 0.4048 0.4035 0.4048 3,460 -0.00(-0.02%)
Apr 10, 2024 0.4100 0.4168 0.4000 0.4049 18,243 -0.01(-3.53%)
Apr 09, 2024 0.4257 0.4257 0.4000 0.4197 14,374 +0.02(+4.92%)
Apr 08, 2024 0.3871 0.4000 0.3871 0.4000 9,175 +0.00(+0.03%)
Apr 05, 2024 0.3863 0.3999 0.3740 0.3999 7,913 -0.00(-0.52%)
Apr 04, 2024 0.4020 0.4020 0.4020 0.4020 270,635 +0.00(+0.50%)
Apr 03, 2024 0.4000 0.4020 0.4000 0.4000 254,188 +0.00(+0.00%)
Apr 02, 2024 0.4000 0.4001 0.4000 0.4000 62,078 -0.01(-1.84%)
Apr 01, 2024 0.4144 0.4148 0.3964 0.4075 3,604 +0.01(+1.87%)
Mar 28, 2024 0.4000 0.4000 0.4000 0.4000 533 -0.01(-3.38%)
Mar 27, 2024 0.4140 0.4140 0.4130 0.4140 10,651 -0.01(-3.43%)
Mar 26, 2024 0.4120 0.4287 0.4100 0.4287 3,268 -0.01(-1.40%)
Mar 25, 2024 0.4348 0.4348 0.4348 0.4348 159 +0.02(+4.52%)
Mar 22, 2024 0.4113 0.4388 0.4113 0.4160 11,340 -0.02(-4.37%)
Mar 21, 2024 0.4350 0.4350 0.4350 0.4350 5,300 +0.01(+2.35%)
Mar 20, 2024 0.4160 0.4300 0.4102 0.4250 43,809 -0.00(-0.56%)
Mar 19, 2024 0.4070 0.4279 0.4070 0.4274 23,168 +0.00(+0.64%)
Mar 18, 2024 0.4135 0.4247 0.4135 0.4247 591 +0.01(+1.72%)
Mar 15, 2024 0.4051 0.4300 0.4051 0.4175 6,528 +0.00(+0.14%)
Mar 14, 2024 0.4095 0.4300 0.4021 0.4169 23,358 -0.01(-3.05%)
Mar 13, 2024 0.4300 0.4300 0.4300 0.4300 120 +0.02(+6.17%)
Mar 12, 2024 0.4100 0.4300 0.4050 0.4050 8,799 -0.02(-5.79%)
Mar 11, 2024 0.4180 0.4299 0.4050 0.4299 80,905 +0.01(+1.75%)
Mar 08, 2024 0.4144 0.4238 0.4100 0.4225 57,341 -0.01(-1.47%)
Mar 06, 2024 0.4288 43 -0.00(-0.21%)
Mar 05, 2024 0.4192 0.4297 0.4100 0.4297 12,537 -0.01(-1.17%)
Mar 04, 2024 0.4285 0.4348 0.4202 0.4348 9,521 +0.01(+3.52%)
Mar 01, 2024 0.3834 0.4200 0.3834 0.4200 98,770 +0.00(+0.00%)
Feb 29, 2024 0.4185 0.4200 0.3900 0.4200 29,900 +0.00(+0.29%)
Feb 27, 2024 0.4188 14 -0.00(-0.29%)
Feb 26, 2024 0.4100 0.4200 0.3960 0.4200 22,577 +0.00(+0.53%)
Feb 23, 2024 0.3900 0.4178 0.3900 0.4178 18,400 -0.00(-0.29%)
Feb 22, 2024 0.4100 0.4190 0.3770 0.4190 81,585 +0.01(+3.02%)
Feb 21, 2024 0.3800 0.4105 0.3800 0.4067 10,062 +0.01(+2.19%)
Feb 20, 2024 0.3990 0.4100 0.3980 0.3980 244,153 -0.01(-1.46%)
Feb 16, 2024 0.3900 0.4089 0.3818 0.4039 58,394 -0.00(-0.98%)
Feb 15, 2024 0.4067 0.4079 0.4040 0.4079 1,240 +0.00(+0.72%)
Feb 14, 2024 0.4073 0.4149 0.4000 0.4050 108,904 +0.02(+3.85%)
Feb 13, 2024 0.3763 0.3998 0.3763 0.3900 32,160 -0.01(-1.52%)
Feb 12, 2024 0.4000 0.4020 0.3950 0.3960 271,655 -0.00(-1.00%)
Feb 09, 2024 0.4000 0.4000 0.3990 0.4000 268,250 +0.00(+0.00%)
Feb 08, 2024 0.4000 0.4000 0.3970 0.4000 138,027 +0.00(+0.00%)
Feb 06, 2024 0.4000 0 +0.00(+1.04%)
Feb 05, 2024 0.4000 0.4000 0.3900 0.3959 320,351 -0.00(-1.03%)
Feb 02, 2024 0.3790 0.4000 0.3790 0.4000 98,374 +0.00(+0.00%)
Feb 01, 2024 0.4000 0.4000 0.3680 0.4000 103,506 +0.00(+1.06%)
Jan 31, 2024 0.3800 0.4000 0.3800 0.3958 16,720 -0.00(-0.58%)
Jan 30, 2024 0.3800 0.3996 0.3800 0.3981 6,008 -0.00(-0.05%)
Jan 29, 2024 0.3736 0.3983 0.3736 0.3983 5,320 +0.00(+0.20%)
Jan 26, 2024 0.3984 0.3984 0.3975 0.3975 700 +0.01(+1.92%)
Jan 25, 2024 0.3996 0.4000 0.3700 0.3900 2,820 +0.01(+1.46%)
Jan 24, 2024 0.3899 0.3899 0.3800 0.3844 24,057 +0.00(+1.16%)
Jan 23, 2024 0.3793 0.3875 0.3790 0.3800 55,754 +0.01(+1.88%)
Jan 22, 2024 0.3800 0.3800 0.3730 0.3730 22,447 -0.02(-3.96%)
Jan 19, 2024 0.3700 0.3884 0.3700 0.3884 27,229 -0.01(-1.60%)
Jan 18, 2024 0.3330 0.3996 0.3330 0.3947 15,745 -0.01(-1.30%)
Jan 17, 2024 0.3850 0.3999 0.3850 0.3999 11,350 +0.00(+0.00%)
Jan 16, 2024 0.3854 0.4000 0.3636 0.3999 5,286 -0.00(-0.03%)
Jan 12, 2024 0.4000 0.4000 0.4000 0.4000 1,115 +0.00(+0.00%)
Jan 11, 2024 0.3636 0.4085 0.3636 0.4000 11,746 -0.00(-0.94%)
Jan 10, 2024 0.4051 0.4055 0.3777 0.4038 27,467 -0.00(-0.44%)
Jan 09, 2024 0.4060 0.4060 0.4056 0.4056 2,097 -0.00(-0.29%)
Jan 05, 2024 0.4068 0 -0.00(-0.39%)
Jan 04, 2024 0.3500 0.4084 0.3500 0.4084 1,008 +0.01(+2.38%)
Jan 03, 2024 0.3990 0.3990 0.3989 0.3989 700 -0.00(-0.23%)
Jan 02, 2024 0.3900 0.4100 0.3846 0.3998 39,392 +0.00(+0.20%)
Dec 29, 2023 0.3995 0.3995 0.3305 0.3990 10,943 +0.00(+0.00%)
Dec 28, 2023 0.3995 0.3995 0.3500 0.3990 55,700 +0.03(+8.28%)
Dec 27, 2023 0.3866 0.3866 0.3685 0.3685 1,820 +0.01(+2.36%)
Dec 26, 2023 0.3434 0.3600 0.3434 0.3600 22,510 -0.01(-2.04%)
Dec 22, 2023 0.3636 0.3797 0.3500 0.3675 69,874 -0.01(-3.29%)
Dec 21, 2023 0.3797 0.3800 0.3797 0.3800 419 +0.01(+2.70%)
Dec 20, 2023 0.3668 0.3700 0.3668 0.3700 828 +0.00(+0.00%)
Dec 18, 2023 0.3700 200 -0.01(-2.53%)
Dec 15, 2023 0.3600 0.3796 0.3600 0.3796 13,709 -0.00(-0.05%)
Dec 14, 2023 0.3798 0.3800 0.3798 0.3798 10,300 +0.00(+0.00%)
Dec 13, 2023 0.3699 0.3798 0.3637 0.3798 10,049 +0.00(+0.03%)
Dec 12, 2023 0.3798 0.3798 0.3636 0.3797 3,680 -0.00(-0.03%)
Dec 11, 2023 0.3718 0.3798 0.3718 0.3798 622 +0.00(+0.00%)
Dec 08, 2023 0.3718 0.3798 0.3702 0.3798 748 -0.00(-0.03%)
Dec 07, 2023 0.3718 0.3799 0.3718 0.3799 747 +0.00(+0.03%)
Dec 06, 2023 0.3798 0.3798 0.3644 0.3798 1,044 +0.00(+0.00%)
Dec 05, 2023 0.3798 0.3798 0.3798 0.3798 460 +0.00(+1.28%)
Dec 04, 2023 0.3700 0.3798 0.3640 0.3750 22,474 -0.02(-6.20%)
Dec 01, 2023 0.3998 0.3998 0.3800 0.3998 10,016 -0.01(-2.37%)
Nov 30, 2023 0.4000 0.4095 0.3433 0.4095 1,433 +0.03(+7.76%)
Nov 29, 2023 0.3750 0.3800 0.3750 0.3800 8,000 -0.00(-0.52%)
Nov 28, 2023 0.3700 0.3900 0.3700 0.3820 53,265 +0.01(+3.24%)
Nov 27, 2023 0.3500 0.3895 0.3437 0.3700 189,544 -0.02(-3.95%)
Nov 24, 2023 0.4000 0.4095 0.3852 0.3852 15,428 -0.02(-5.93%)
Nov 22, 2023 0.3800 0.4095 0.3561 0.4095 5,569 +0.00(+0.00%)
Nov 20, 2023 0.4095 3 -0.01(-1.25%)
Nov 16, 2023 0.4147 20 -0.01(-1.26%)
Nov 15, 2023 0.4200 0.4200 0.4200 0.4200 300 +0.02(+5.00%)
Nov 14, 2023 0.4100 0.4100 0.4000 0.4000 9,177 +0.01(+1.39%)
Nov 13, 2023 0.3965 0.3965 0.3433 0.3945 7,794 +0.00(+1.15%)
Nov 10, 2023 0.3935 0.3935 0.3603 0.3900 6,343 +0.02(+6.32%)
Nov 09, 2023 0.4051 0.4059 0.3400 0.3668 33,129 -0.04(-10.19%)
Nov 07, 2023 0.4084 5 +0.01(+2.48%)
Nov 06, 2023 0.3802 0.3986 0.3625 0.3985 4,333 -0.01(-2.54%)
Nov 03, 2023 0.4150 0.4150 0.3600 0.4089 3,824 -0.00(-0.39%)
Nov 02, 2023 0.4079 0.4105 0.3700 0.4105 17,846 +0.02(+4.77%)
Nov 01, 2023 0.3939 0.3958 0.3600 0.3918 3,090 +0.00(+0.51%)
Oct 31, 2023 0.3890 0.3898 0.3890 0.3898 520 +0.02(+6.79%)
Oct 30, 2023 0.3980 0.3980 0.3604 0.3650 8,000 -0.01(-2.28%)
Oct 27, 2023 0.3735 0.3928 0.3735 0.3735 3,140 -0.02(-4.08%)
Oct 26, 2023 0.3675 0.3900 0.3400 0.3894 6,150 +0.00(+0.21%)
Oct 25, 2023 0.3701 0.3899 0.3100 0.3886 52,469 +0.04(+11.03%)
Oct 24, 2023 0.3900 0.3900 0.3500 0.3500 55,550 -0.05(-12.94%)
Oct 23, 2023 0.3620 0.4080 0.3619 0.4020 142,684 +0.05(+15.09%)
Oct 20, 2023 0.2911 0.3493 0.2911 0.3493 87,347 -0.01(-3.64%)
Oct 19, 2023 0.3605 0.3625 0.3605 0.3625 1,000 +0.00(+0.86%)
Oct 18, 2023 0.3604 0.3614 0.3237 0.3594 7,265 +0.06(+18.18%)
Oct 17, 2023 0.3555 0.3555 0.3041 0.3041 13,000 -0.05(-14.94%)
Oct 16, 2023 0.3575 0.3575 0.3308 0.3575 1,577 +0.00(+1.13%)
Oct 13, 2023 0.3535 0.3535 0.3535 0.3535 500 +0.00(+1.00%)
Oct 12, 2023 0.3590 0.3616 0.3201 0.3500 12,600 -0.01(-3.69%)
Oct 11, 2023 0.3634 0.3634 0.3634 0.3634 500 +0.01(+3.03%)
Oct 10, 2023 0.3527 0.3527 0.3527 0.3527 536 +0.02(+5.28%)
Oct 09, 2023 0.3340 0.3350 0.3340 0.3350 3,000 -0.01(-3.43%)
Oct 06, 2023 0.3469 0.3469 0.3469 0.3469 500 -0.02(-6.17%)
Oct 04, 2023 0.3697 0 +0.02(+6.27%)
Oct 03, 2023 0.3488 0.3488 0.3479 0.3479 3,215 -0.01(-3.31%)
Sep 29, 2023 0.3598 0 +0.01(+2.80%)
Sep 27, 2023 0.3500 0 +0.00(+0.00%)
Sep 26, 2023 0.3500 0.3500 0.3500 0.3500 5,066 -0.00(-0.71%)
Sep 25, 2023 0.3500 0.3525 0.3525 0.3525 1,900 -0.02(-5.92%)
Sep 22, 2023 0.3400 0.3747 0.3400 0.3747 2,080 +0.00(+1.33%)
Sep 21, 2023 0.3400 0.3698 0.3400 0.3698 1,423 +0.00(+0.30%)
Sep 20, 2023 0.3560 0.3720 0.3560 0.3687 17,500 -0.02(-3.93%)
Sep 19, 2023 0.3623 0.3838 0.3623 0.3838 3,800 -0.02(-3.88%)
Sep 18, 2023 0.3994 0.3994 0.3701 0.3993 5,106 +0.01(+1.47%)
Sep 15, 2023 0.3960 0.3960 0.3935 0.3935 23,821 +0.01(+2.26%)
Sep 14, 2023 0.3598 0.3850 0.3598 0.3848 10,432 +0.01(+4.00%)
Sep 12, 2023 0.3700 0 -0.02(-5.06%)
Sep 11, 2023 0.3330 0.3897 0.3330 0.3897 3,107 +0.01(+2.55%)
Sep 08, 2023 0.3810 0.3810 0.3800 0.3800 400 +0.00(+0.85%)
Sep 07, 2023 0.3768 0.3768 0.3768 0.3768 565 +0.00(+0.45%)
Sep 06, 2023 0.3800 0.3851 0.3751 0.3751 20,835 -0.03(-7.38%)
Sep 05, 2023 0.4050 0.4050 0.4050 0.4050 7,053 -0.01(-3.55%)
Aug 31, 2023 0.4199 0 +0.01(+1.79%)
Aug 30, 2023 0.4125 0.4125 0.4125 0.4125 1,100 -0.00(-0.02%)
Aug 29, 2023 0.4000 0.4199 0.4000 0.4126 15,384 -0.01(-1.72%)
Aug 28, 2023 0.4680 0.4680 0.4198 0.4198 5,530 -0.00(-0.02%)
Aug 25, 2023 0.4199 0.4199 0.4199 0.4199 100 +0.01(+3.60%)
Aug 23, 2023 0.4053 15 -0.01(-3.50%)
Aug 21, 2023 0.4200 27 +0.00(+0.10%)
Aug 18, 2023 0.3905 0.4196 0.3905 0.4196 4,016 +0.00(+0.29%)
Aug 17, 2023 0.4184 0.4184 0.4184 0.4184 390 +0.00(+0.43%)
Aug 09, 2023 0.4166 17 +0.02(+4.15%)
Aug 08, 2023 0.3600 0.4168 0.3600 0.4000 23,039 -0.01(-1.23%)
Aug 07, 2023 0.4168 0.4168 0.4050 0.4050 4,356 -0.01(-3.57%)
Aug 04, 2023 0.4300 0.4335 0.4100 0.4200 12,586 +0.02(+5.00%)
Aug 02, 2023 0.4000 80 +0.00(+0.00%)
Aug 01, 2023 0.3900 0.4000 0.3810 0.4000 15,520 -0.03(-5.99%)
Jul 31, 2023 0.3900 0.4399 0.3900 0.4255 5,316 -0.00(-1.05%)
Jul 28, 2023 0.4383 0.4473 0.4300 0.4300 40,546 -0.02(-3.85%)
Jul 27, 2023 0.4200 0.4472 0.4100 0.4472 37,732 +0.05(+12.76%)
Jul 25, 2023 0.3966 0 -0.01(-2.75%)
Jul 24, 2023 0.3640 0.4078 0.3640 0.4078 97,754 -0.00(-0.54%)
Jul 20, 2023 0.4100 2 +0.01(+2.47%)
Jul 19, 2023 0.4095 0.4095 0.4000 0.4001 2,000 -0.01(-2.41%)
Jul 18, 2023 0.4100 0.4100 0.4100 0.4100 2,100 -0.01(-2.36%)
Jul 17, 2023 0.4000 0.4199 0.3900 0.4199 945 +0.00(+0.07%)
Jul 14, 2023 0.4196 0.4196 0.4196 0.4196 50,259 +0.01(+3.60%)
Jul 13, 2023 0.4100 0.4100 0.4050 0.4050 31,760 +0.04(+9.46%)
Jul 12, 2023 0.4099 0.4199 0.3700 0.3700 8,305 -0.03(-6.57%)
Jul 11, 2023 0.3950 0.4000 0.3950 0.3960 142,857 +0.02(+4.90%)
Jul 10, 2023 0.3948 0.3948 0.3775 0.3775 539 -0.02(-4.38%)
Jul 07, 2023 0.3949 0.3949 0.3800 0.3948 39,503 +0.00(+0.00%)
Jul 06, 2023 0.3939 0.3949 0.3750 0.3948 24,773 +0.03(+7.43%)
Jul 05, 2023 0.3330 0.3675 0.3330 0.3675 17,150 +0.01(+2.00%)
Jul 03, 2023 0.3603 0.3603 0.3603 0.3603 250 -0.03(-7.62%)
Jun 30, 2023 0.3900 0.3900 0.3600 0.3900 15,200 -0.00(-1.22%)
Jun 29, 2023 0.3959 0.3959 0.3948 0.3948 4,845 -0.00(-0.28%)
Jun 28, 2023 0.3700 0.3959 0.3365 0.3959 14,152 +0.03(+8.47%)
Jun 27, 2023 0.3550 0.3650 0.3550 0.3650 36,200 +0.01(+4.17%)
Jun 26, 2023 0.3465 0.3898 0.3465 0.3504 42,095 -0.02(-6.56%)
Jun 23, 2023 0.3990 0.3990 0.3750 0.3750 80,146 -0.02(-4.46%)
Jun 22, 2023 0.3860 0.3925 0.3860 0.3925 17,600 +0.01(+1.68%)
Jun 21, 2023 0.3760 0.3860 0.3700 0.3860 113,335 +0.02(+4.30%)
Jun 20, 2023 0.3700 0.3701 0.3700 0.3701 77,200 +0.01(+1.40%)
Jun 16, 2023 0.3729 0.3799 0.3600 0.3650 20,178 +0.01(+1.39%)
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.