ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Ibc Advanced Alloy Cp Ord (OP:IAALF)

0.1438 UNCHANGED
Streaming Delayed Price Updated: 10:05 AM EST, Feb 20, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 20, 2026 0.1438 0.1438 0.1438 0.1438 12,075 +0.01(+4.51%)
Feb 19, 2026 0.1376 0.1376 0.1376 0.1376 1,000 +0.00(+1.03%)
Feb 18, 2026 0.1398 0.1450 0.1351 0.1362 38,800 -0.01(-4.22%)
Feb 17, 2026 0.1460 0.1508 0.1406 0.1422 22,200 -0.00(-2.94%)
Feb 13, 2026 0.1513 0.1513 0.1465 0.1465 27,500 -0.00(-2.33%)
Feb 12, 2026 0.1640 0.1640 0.1482 0.1500 188,296 -0.00(-3.04%)
Feb 11, 2026 0.1495 0.1650 0.1331 0.1547 53,700 -0.01(-6.24%)
Feb 10, 2026 0.1520 0.1650 0.1500 0.1650 286,869 +0.03(+18.71%)
Feb 09, 2026 0.1421 0.1427 0.1331 0.1390 15,608 -0.01(-4.20%)
Feb 06, 2026 0.1509 0.1509 0.1451 0.1451 52,533 -0.00(-3.27%)
Feb 05, 2026 0.1500 0.1500 0.1416 0.1500 118,975 -0.00(-1.19%)
Feb 04, 2026 0.1500 0.1518 0.1500 0.1518 271,806 +0.01(+4.69%)
Feb 03, 2026 0.1490 0.1490 0.1450 0.1450 1,566 -0.00(-2.16%)
Feb 02, 2026 0.1491 0.1511 0.1482 0.1482 24,505 +0.00(+1.23%)
Jan 30, 2026 0.1562 0.1650 0.1464 0.1464 35,984 -0.00(-2.40%)
Jan 29, 2026 0.1500 0.1500 0.1500 0.1500 4,348 +0.00(+0.00%)
Jan 28, 2026 0.1500 0.1600 0.1443 0.1500 39,989 -0.00(-2.72%)
Jan 27, 2026 0.1376 0.1542 0.1286 0.1542 15,583 +0.03(+19.91%)
Jan 26, 2026 0.1564 0.1564 0.1081 0.1286 789,084 -0.02(-14.27%)
Jan 23, 2026 0.1567 0.1601 0.1500 0.1500 78,287 -0.00(-1.32%)
Jan 22, 2026 0.1400 0.1598 0.1280 0.1520 510,492 +0.00(+0.46%)
Jan 21, 2026 0.1599 0.1599 0.1513 0.1513 165,156 +0.00(+0.87%)
Jan 20, 2026 0.1600 0.1650 0.1500 0.1500 2,872 -0.00(-2.15%)
Jan 16, 2026 0.1412 0.1586 0.1412 0.1533 36,290 -0.00(-1.10%)
Jan 15, 2026 0.1449 0.1650 0.1410 0.1550 64,525 +0.00(+0.13%)
Jan 14, 2026 0.1525 0.1568 0.1520 0.1548 40,986 +0.01(+4.45%)
Jan 13, 2026 0.1590 0.1590 0.1482 0.1482 20,539 -0.01(-4.02%)
Jan 12, 2026 0.1561 0.1634 0.1461 0.1544 23,928 +0.00(+1.58%)
Jan 09, 2026 0.1500 0.1550 0.1460 0.1520 55,300 +0.00(+1.33%)
Jan 08, 2026 0.1500 0.1500 0.1470 0.1500 20,075 +0.00(+3.38%)
Jan 07, 2026 0.1451 0.1451 0.1451 0.1451 1,722 -0.00(-1.63%)
Jan 06, 2026 0.1416 0.1500 0.1416 0.1475 212,000 +0.01(+5.36%)
Jan 05, 2026 0.1382 0.1470 0.1318 0.1400 181,715 -0.00(-1.06%)
Jan 02, 2026 0.1370 0.1415 0.1330 0.1415 49,001 +0.01(+3.82%)
Dec 31, 2025 0.1579 0.1657 0.1000 0.1363 1,234,015 -0.01(-9.13%)
Dec 30, 2025 0.1500 0.1500 0.1500 0.1500 471 +0.00(+0.40%)
Dec 29, 2025 0.1494 0.1494 0.1494 0.1494 282 -0.01(-7.20%)
Dec 26, 2025 0.1675 0.1675 0.1610 0.1610 14,000 -0.00(-0.12%)
Dec 24, 2025 0.1613 0.1613 0.1580 0.1612 27,351 +0.00(+2.03%)
Dec 23, 2025 0.1600 0.1651 0.1580 0.1580 38,000 -0.00(-1.80%)
Dec 22, 2025 0.1605 0.1609 0.1549 0.1609 30,324 +0.01(+4.14%)
Dec 19, 2025 0.1520 0.1572 0.1500 0.1545 86,472 -0.00(-0.71%)
Dec 18, 2025 0.1500 0.1574 0.1500 0.1556 23,950 -0.00(-1.52%)
Dec 17, 2025 0.1580 0.1600 0.1502 0.1580 107,500 +0.00(+0.00%)
Dec 16, 2025 0.1602 0.1603 0.1580 0.1580 52,000 -0.00(-1.92%)
Dec 15, 2025 0.1580 0.1611 0.1580 0.1611 127,560 +0.01(+4.75%)
Dec 12, 2025 0.1670 0.1670 0.1500 0.1538 172,786 -0.01(-7.35%)
Dec 11, 2025 0.1673 0.1700 0.1500 0.1660 108,573 +0.01(+4.01%)
Dec 10, 2025 0.1545 0.1596 0.1500 0.1596 64,784 -0.00(-0.25%)
Dec 09, 2025 0.1590 0.1690 0.1587 0.1600 190,834 -0.00(-0.68%)
Dec 08, 2025 0.1500 0.1690 0.1375 0.1611 765,471 +0.03(+19.33%)
Dec 05, 2025 0.1330 0.1399 0.1330 0.1350 39,584 +0.00(+1.50%)
Dec 04, 2025 0.1297 0.1330 0.1200 0.1330 183,453 +0.01(+5.30%)
Dec 03, 2025 0.1214 0.1263 0.1175 0.1263 67,804 +0.00(+1.04%)
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.