ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Alpha Svcs & Hldgs ADR (OP:ALBKY)

1.038 -0.002 (-0.19%)
Streaming Delayed Price Updated: 3:44 PM EDT, Apr 10, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 10, 2026 1.040 1.085 1.000 1.038 117,467 -0.00(-0.19%)
Apr 09, 2026 1.036 1.040 1.000 1.040 22,380 +0.01(+0.97%)
Apr 08, 2026 1.050 1.060 1.020 1.030 366,096 +0.09(+9.57%)
Apr 07, 2026 0.9970 0.9970 0.9010 0.9400 76,858 -0.05(-4.68%)
Apr 06, 2026 0.9862 0.9862 0.9862 0.9862 303 +0.02(+2.20%)
Apr 02, 2026 0.9400 0.9976 0.9024 0.9650 55,338 -0.01(-1.03%)
Apr 01, 2026 0.9600 1.000 0.9200 0.9750 15,775 +0.04(+3.72%)
Mar 31, 2026 0.9313 1.000 0.9200 0.9400 53,608 +0.01(+1.08%)
Mar 30, 2026 0.9230 0.9400 0.9150 0.9300 68,175 -0.01(-1.48%)
Mar 27, 2026 0.9500 0.9659 0.9000 0.9440 29,509 -0.03(-3.18%)
Mar 26, 2026 0.9600 1.000 0.9200 0.9750 23,216 +0.03(+3.45%)
Mar 25, 2026 0.9783 0.9783 0.9100 0.9425 17,336 -0.01(-1.21%)
Mar 24, 2026 0.9600 1.000 0.9200 0.9540 45,109 +0.01(+1.49%)
Mar 23, 2026 0.9230 0.9676 0.9100 0.9400 9,656 +0.01(+0.72%)
Mar 20, 2026 0.9733 0.9733 0.8933 0.9333 45,724 -0.06(-5.73%)
Mar 19, 2026 0.9900 0.9900 0.9100 0.9900 41,926 +0.05(+5.32%)
Mar 18, 2026 0.9500 0.9775 0.9400 0.9400 254,872 -0.03(-3.09%)
Mar 17, 2026 1.020 1.020 0.9700 0.9700 13,450 -0.01(-1.22%)
Mar 16, 2026 1.000 1.020 0.9500 0.9820 38,630 -0.01(-0.81%)
Mar 13, 2026 1.008 1.020 0.9900 0.9900 14,833 +0.00(+0.00%)
Mar 12, 2026 1.045 1.045 0.9900 0.9900 5,811 -0.01(-1.00%)
Mar 11, 2026 1.010 1.020 1.000 1.000 4,959 -0.01(-1.48%)
Mar 10, 2026 1.010 1.030 1.000 1.015 25,197 +0.00(+0.50%)
Mar 09, 2026 1.000 1.020 0.9708 1.010 136,766 -0.02(-1.94%)
Mar 06, 2026 1.040 1.040 0.9900 1.030 14,971 +0.01(+0.98%)
Mar 05, 2026 1.030 1.050 1.020 1.020 9,898 -0.03(-2.86%)
Mar 04, 2026 1.000 1.050 1.000 1.050 421,515 +0.06(+6.06%)
Mar 03, 2026 0.9500 1.000 0.8500 0.9900 19,196 -0.04(-3.88%)
Mar 02, 2026 1.080 1.080 1.024 1.030 36,155 -0.02(-1.90%)
Feb 27, 2026 1.045 1.050 1.035 1.050 13,618 -0.01(-0.94%)
Feb 26, 2026 1.065 1.083 1.040 1.060 7,182 -0.02(-1.85%)
Feb 25, 2026 1.070 1.080 1.070 1.080 3,250 +0.02(+1.89%)
Feb 24, 2026 1.056 1.091 1.056 1.060 40,895 -0.04(-3.64%)
Feb 23, 2026 1.050 1.100 1.040 1.100 35,050 +0.03(+2.80%)
Feb 20, 2026 1.050 1.105 1.030 1.070 182,100 +0.02(+1.90%)
Feb 19, 2026 1.040 1.080 1.039 1.050 37,991 -0.04(-3.67%)
Feb 18, 2026 1.070 1.140 1.060 1.090 50,172 +0.03(+2.83%)
Feb 17, 2026 1.020 1.080 1.000 1.060 146,684 +0.01(+0.95%)
Feb 13, 2026 1.070 1.100 1.030 1.050 796,075 -0.03(-3.23%)
Feb 12, 2026 1.105 1.140 1.020 1.085 505,428 -0.02(-1.36%)
Feb 11, 2026 1.220 1.220 1.060 1.100 1,924,853 -0.09(-7.95%)
Feb 10, 2026 1.210 1.240 1.170 1.195 21,881 -0.01(-1.24%)
Feb 09, 2026 1.150 1.235 1.150 1.210 38,229 +0.00(+0.00%)
Feb 06, 2026 1.210 1.220 1.183 1.210 31,661 +0.01(+0.83%)
Feb 05, 2026 1.180 1.220 1.180 1.200 32,746 +0.00(+0.17%)
Feb 04, 2026 1.190 1.250 1.180 1.198 27,314 +0.01(+0.67%)
Feb 03, 2026 1.250 1.250 1.190 1.190 147,933 +0.00(+0.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.