Pt Alamtri Res Ind ADR (OP:ADOOY)
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 07, 2026 | 6.560 | 3 | -0.63(-8.76%) | |||
| Apr 06, 2026 | 7.190 | 7.190 | 7.190 | 7.190 | 271 | -0.31(-4.13%) |
| Mar 31, 2026 | 7.500 | 0 | +0.20(+2.74%) | |||
| Mar 27, 2026 | 7.300 | 100 | +0.17(+2.39%) | |||
| Mar 20, 2026 | 7.130 | 21 | +0.08(+1.13%) | |||
| Mar 17, 2026 | 7.050 | 0 | +0.02(+0.36%) | |||
| Mar 16, 2026 | 7.025 | 7.025 | 7.025 | 7.025 | 274 | -0.15(-2.16%) |
| Mar 13, 2026 | 7.190 | 7.190 | 7.180 | 7.180 | 9,761 | +0.03(+0.42%) |
| Mar 12, 2026 | 7.150 | 7.180 | 7.100 | 7.150 | 5,815 | +0.15(+2.14%) |
| Mar 11, 2026 | 7.000 | 7.000 | 7.000 | 7.000 | 525 | +0.00(+0.00%) |
| Mar 10, 2026 | 6.920 | 7.000 | 6.775 | 7.000 | 4,410 | +0.18(+2.71%) |
| Mar 06, 2026 | 6.815 | 48 | -0.18(-2.64%) | |||
| Mar 05, 2026 | 6.747 | 7.000 | 6.560 | 7.000 | 49,060 | -0.03(-0.37%) |
| Mar 03, 2026 | 7.026 | 64 | +0.05(+0.73%) | |||
| Mar 02, 2026 | 7.000 | 7.000 | 6.800 | 6.975 | 1,205 | +0.20(+2.95%) |
| Feb 27, 2026 | 6.775 | 6.775 | 6.775 | 6.775 | 300 | -0.05(-0.78%) |
| Feb 26, 2026 | 6.829 | 6.829 | 6.829 | 6.829 | 106 | -0.17(-2.45%) |
| Feb 20, 2026 | 7.000 | 10 | +0.50(+7.69%) | |||
| Feb 09, 2026 | 6.500 | 0 | +0.39(+6.47%) | |||
| Feb 05, 2026 | 6.105 | 82 | -0.47(-7.22%) | |||
| Feb 04, 2026 | 6.580 | 6.660 | 6.580 | 6.580 | 8,117 | +0.77(+13.25%) |
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.
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.