• Subscribe
  • Magazine
  • Videos
  • Advertise
  • About Us
  • Smart Water Summit
  • Wastewater Summit
    • Recent Quotes
    My Watchlist
    Indicators
    WaterWorld Market Index
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Alsea S.A. (OP: ALSSF )

    2.750 -0.076 (-2.71%)
    Streaming Delayed Price Updated: 3:12 PM EDT, Aug 30, 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 (%)
    Aug 30, 2024 2.750 2.750 2.750 2.750 100 -0.08(-2.71%)
    Aug 27, 2024 2.826 0 -0.02(-0.82%)
    Aug 26, 2024 3.000 3.000 2.850 2.850 36,000 +0.00(+0.00%)
    Aug 21, 2024 2.850 0 -0.20(-6.56%)
    Aug 15, 2024 3.050 0 +0.05(+1.67%)
    Aug 14, 2024 3.000 3.000 3.000 3.000 1,000 +0.13(+4.38%)
    Aug 09, 2024 2.874 5,000 +0.15(+5.66%)
    Aug 07, 2024 2.720 0 -0.21(-7.17%)
    Aug 05, 2024 2.930 0 +0.07(+2.45%)
    Aug 02, 2024 2.880 2.880 2.860 2.860 16,000 -0.04(-1.38%)
    Jul 30, 2024 2.900 0 +0.03(+1.05%)
    Jul 26, 2024 2.870 0 -0.03(-1.03%)
    Jul 25, 2024 3.100 3.100 2.850 2.900 2,693 -0.22(-7.05%)
    Jul 24, 2024 3.200 3.200 3.120 3.120 8,311 -0.38(-10.86%)
    Jul 12, 2024 3.500 0 +0.04(+1.09%)
    Jul 10, 2024 3.462 90 +0.16(+4.92%)
    Jul 08, 2024 3.300 0 -0.17(-4.90%)
    Jul 05, 2024 3.470 3.470 3.470 3.470 512 +0.06(+1.76%)
    Jul 03, 2024 3.410 3.410 3.410 3.410 7,301 -0.09(-2.57%)
    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.