Dark

ALSSF
ALSCA SA
stock OTC

EOD

Sep 25, 2026

2.53USD+4.979%(+0.12)1,000

Pre-market

0.00USD-100.000%(-2.41)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-25	2.530000	2.530000	2.530000	2.530000	+4.979%	1,000	0.000%
2026-09-23	2.410000	2.410000	2.410000	2.410000	-5.147%	1,000	+4.979%
2026-09-21	2.410000	2.540770	2.410000	2.540770	+3.074%	527	-0.424%
2026-09-15	2.370000	2.465000	2.370000	2.465000	-4.457%	2,500	+2.637%
2026-09-08	2.580000	2.580000	2.580000	2.580000	+7.054%	50,200	-1.938%
2026-08-04	2.410000	2.410000	2.410000	2.410000	0.000%	7,000	+4.979%
2026-07-28	2.410000	2.410000	2.410000	2.410000	+5.240%	300	+4.979%
2026-07-24	2.290000	2.290000	2.290000	2.290000	-0.331%	299	+10.480%
2026-07-21	2.330000	2.360000	2.240000	2.297600	-2.561%	3,900	+10.115%
2026-07-17	2.358000	2.358000	2.358000	2.358000	-0.506%	1,500	+7.294%
2026-07-16	2.374800	2.374800	2.370000	2.370000	-2.869%	4,100	+6.751%
2026-07-14	2.500000	2.525000	2.440000	2.440000	-5.922%	2,200	+3.689%
2026-07-10	2.593600	2.593600	2.593600	2.593600	+3.002%	2,000	-2.452%
2026-07-09	2.518000	2.518000	2.518000	2.518000	-4.259%	2,000	+0.477%
2026-07-08	2.590000	2.630000	2.590000	2.630000	+3.137%	319,000	-3.802%
2026-06-25	2.550000	2.550000	2.550000	2.550000	-1.163%	1,000	-0.784%
2026-06-24	2.580000	2.580000	2.580000	2.580000	-6.352%	100	-1.938%
2026-06-15	2.755000	2.755000	2.755000	2.755000	+3.962%	100	-8.167%
2026-06-12	2.650000	2.650000	2.650000	2.650000	-8.621%	130	-4.528%
2026-05-19	2.900000	2.900000	2.900000	2.900000	-3.333%	100	-12.759%
2026-05-18	3.000000	3.000000	3.000000	3.000000	0.000%	1,220	-15.667%
2026-05-06	3.000000	3.000000	3.000000	3.000000	+0.184%	1,200	-15.667%
2026-04-30	2.994500	2.994500	2.994500	2.994500	-0.183%	31,277	-15.512%
2026-04-20	3.000000	3.000000	3.000000	3.000000	-0.100%	4,307	-15.667%
2026-04-17	3.003000	3.003000	3.003000	3.003000	-4.667%	141	-15.751%
2026-04-15	3.150000	3.150000	3.150000	3.150000	-2.174%	1,460	-19.683%
2026-03-25	3.220000	3.220000	3.220000	3.220000	-0.923%	100	-21.429%
2026-03-24	3.250000	3.250000	3.250000	3.250000	-1.515%	1,300	-22.154%
2026-03-20	3.300000	3.300000	3.300000	3.300000	+4.596%	2,857	-23.333%
2026-03-16	3.155000	3.155000	3.155000	3.155000	-3.221%	300	-19.810%
2026-03-02	3.260000	3.260000	3.260000	3.260000	-6.857%	2,000	-22.393%
2026-02-26	3.500000	3.500000	3.500000	3.500000	-5.149%	22,000	-27.714%
2026-02-19	3.460000	3.690000	3.460000	3.690000	+10.149%	200	-31.436%
2026-02-17	3.350000	3.350000	3.350000	3.350000	+4.037%	100	-24.478%
2026-02-12	3.200000	3.220000	3.200000	3.220000	+4.545%	10,000	-21.429%
2026-02-04	3.080000	3.080000	3.080000	3.080000	+0.326%	2,000	-17.857%
2026-01-29	3.215000	3.215000	3.070000	3.070000	-3.459%	2,000	-17.590%
2026-01-26	3.180000	3.180000	3.180000	3.180000	+2.581%	200	-20.440%
2026-01-21	3.100000	3.100000	3.100000	3.100000	+3.333%	1,870	-18.387%
2026-01-08	3.000000	3.000000	3.000000	3.000000	+7.047%	102	-15.667%
2025-12-18	2.760000	2.802500	2.760000	2.802500	+5.755%	730	-9.723%
2025-12-05	2.650000	2.650000	2.650000	2.650000	-9.864%	177	-4.528%
2025-12-04	2.940000	2.940000	2.940000	2.940000	+9.701%	300	-13.946%
2025-11-24	2.680000	2.680000	2.680000	2.680000	+3.475%	140	-5.597%
2025-10-31	2.620000	2.620000	2.580000	2.590000	-4.779%	889	-2.317%
2025-10-30	2.800000	2.800000	2.720000	2.720000	-2.683%	775	-6.985%
2025-10-29	2.795000	2.795000	2.795000	2.795000	+2.381%	100	-9.481%
2025-10-14	3.000000	3.000000	2.730000	2.730000	-15.741%	370	-7.326%
2025-10-08	2.980000	3.240000	2.980000	3.240000	-3.858%	1,540	-21.914%
2025-09-26	3.150000	3.370000	3.150000	3.370000	+4.610%	600	-24.926%
2025-09-23	3.221500	3.221500	3.221500	3.221500	+3.919%	149	-21.465%
2025-09-12	3.100000	3.100000	3.100000	3.100000	+4.730%	3,200	-18.387%
2025-09-05	2.960000	2.960000	2.960000	2.960000	+2.069%	1,000	-14.527%
2025-08-28	2.900000	2.900000	2.900000	2.900000	+0.346%	251,251	-12.759%
2025-08-08	3.000000	3.000000	2.890000	2.890000	-3.020%	550	-12.457%
2025-07-30	2.980000	2.980000	2.980000	2.980000	-2.295%	1,476	-15.101%
2025-07-25	3.050000	3.050000	3.050000	3.050000	+1.329%	3,350	-17.049%
2025-07-23	2.800000	3.010000	2.800000	3.010000	+15.769%	13,000	-15.947%
2025-07-18	2.530000	2.600000	2.530000	2.600000	+3.175%	7,500	-2.692%
2025-07-17	2.520000	2.520000	2.520000	2.520000	0.000%	5,000	+0.397%
2025-07-16	2.520000	2.520000	2.520000	2.520000	-0.395%	5,000	+0.397%
2025-07-15	2.530000	2.530000	2.530000	2.530000	-10.284%	9,500	0.000%
2025-07-08	2.520000	2.820000	2.520000	2.820000	+9.302%	210	-10.284%
2025-07-02	2.690000	2.690000	2.580000	2.580000	+4.032%	2,365	-1.938%
2025-06-18	2.480000	2.480000	2.480000	2.480000	-8.824%	2,000	+2.016%
2025-06-17	2.720000	2.720000	2.720000	2.720000	-0.639%	1,900	-6.985%
2025-06-12	2.737500	2.737500	2.737500	2.737500	+5.695%	2,000	-7.580%
2025-06-09	2.590000	2.590000	2.590000	2.590000	-5.818%	365	-2.317%
2025-06-03	2.430000	2.750000	2.430000	2.750000	+14.583%	600	-8.000%
2025-05-28	2.400000	2.400000	2.400000	2.400000	+4.348%	5,500	+5.417%
2025-05-21	2.300000	2.300000	2.300000	2.300000	-4.167%	1,000	+10.000%
2025-05-19	2.400000	2.400000	2.400000	2.400000	0.000%	3,941	+5.417%
2025-05-14	2.319500	2.400000	2.319500	2.400000	0.000%	12,850	+5.417%
2025-05-13	2.400000	2.400000	2.400000	2.400000	+2.128%	2,500	+5.417%
2025-05-09	2.350000	2.350000	2.350000	2.350000	+6.818%	2,500	+7.660%
2025-05-08	2.200000	2.260000	2.200000	2.200000	-2.439%	45,111	+15.000%
2025-05-07	2.250000	2.300000	2.250000	2.255000	+0.222%	3,580	+12.195%
2025-05-06	2.250000	2.250000	2.250000	2.250000	0.000%	145	+12.444%
2025-05-05	2.250000	2.250000	2.250000	2.250000	0.000%	9,177	+12.444%
2025-05-02	2.250000	2.300000	2.250000	2.250000	+2.740%	10,800	+12.444%
2025-04-30	2.190000	2.190000	2.190000	2.190000	-6.809%	4,805	+15.525%
2025-04-29	2.300000	2.350000	2.300000	2.350000	-0.424%	5,000	+7.660%
2025-04-28	2.350000	2.400000	2.350000	2.360000	+2.609%	26,700	+7.203%
2025-04-25	2.300000	2.300000	2.300000	2.300000	+4.545%	2,400	+10.000%
2025-04-24	2.120000	2.200000	2.080000	2.200000	-4.348%	6,000	+15.000%
2025-04-23	2.150000	2.300000	2.150000	2.300000	+9.005%	1,100	+10.000%
2025-04-22	2.110000	2.110000	2.110000	2.110000	+0.476%	1,000	+19.905%
2025-04-21	2.230000	2.280000	2.100000	2.100000	+4.218%	6,100	+20.476%
2025-04-09	2.015000	2.015000	2.015000	2.015000	-0.089%	280	+25.558%
2025-04-07	2.016800	2.016800	2.016800	2.016800	-1.137%	28,280	+25.446%
2025-04-04	2.040000	2.040000	2.040000	2.040000	-4.293%	12,931	+24.020%
2025-04-02	2.139200	2.139200	2.124400	2.131500	+3.976%	41,253	+18.696%
2025-03-31	1.990000	2.050000	1.990000	2.050000	-3.325%	8,356	+23.415%
2025-03-21	2.120500	2.120500	2.120500	2.120500	+0.736%	100	+19.311%
2025-03-18	2.105000	2.105000	2.105000	2.105000	+7.392%	280	+20.190%
2025-03-17	1.960100	1.960100	1.960100	1.960100	+3.709%	5,665	+29.075%
2025-03-11	2.000000	2.000000	1.890000	1.890000	-10.000%	2,105	+33.862%
2025-03-04	2.100000	2.100000	2.100000	2.100000	0.000%	2,100	+20.476%
2025-02-27	2.100000	2.100000	2.100000	2.100000	-5.405%	4,693	+20.476%
2025-02-26	2.220000	2.220000	2.220000	2.220000	+1.835%	750	+13.964%
2025-02-25	2.450000	2.450000	2.180000	2.180000	-5.628%	500	+16.055%
2025-02-21	2.310000	2.310000	2.310000	2.310000	-9.412%	155	+9.524%
2025-02-18	2.550000	2.550000	2.550000	2.550000	+1.594%	3,500	-0.784%
2025-02-14	2.440000	2.510000	2.440000	2.510000	+2.869%	14,156	+0.797%
2025-02-13	2.430000	2.440000	2.430000	2.440000	+1.667%	9,300	+3.689%
2025-02-12	2.400000	2.400000	2.400000	2.400000	-3.614%	1,500	+5.417%
2025-02-11	2.400000	2.490000	2.400000	2.490000	+19.648%	16,800	+1.606%
2025-02-03	2.081100	2.081100	2.081100	2.081100	-2.296%	793	+21.570%
2025-01-29	2.132900	2.132900	2.130000	2.130000	+0.704%	2,910	+18.779%
2025-01-24	2.000000	2.200000	2.000000	2.115100	+5.755%	9,414	+19.616%
2025-01-23	2.000000	2.000000	2.000000	2.000000	+1.010%	2,591	+26.500%
2025-01-21	1.950000	1.990000	1.950000	1.980000	+2.591%	8,200	+27.778%
2025-01-17	1.890000	1.930000	1.890000	1.930000	-2.030%	1,295	+31.088%
2025-01-15	2.000000	2.000000	1.970000	1.970000	-1.500%	1,976	+28.426%
2025-01-14	2.000000	2.000000	2.000000	2.000000	-3.661%	1,035	+26.500%
2025-01-13	2.080000	2.080000	2.076000	2.076000	-5.636%	2,464	+21.869%
2025-01-02	2.160000	2.200000	2.150000	2.200000	+5.769%	4,540	+15.000%
2024-12-31	2.080000	2.080000	2.080000	2.080000	-0.478%	9,730	+21.635%
2024-12-30	2.100000	2.100000	2.090000	2.090000	-4.128%	9,380	+21.053%
2024-12-27	2.200000	2.200000	2.180000	2.180000	-3.111%	1,827	+16.055%
2024-12-26	2.240000	2.250000	2.170000	2.250000	+4.167%	6,150	+12.444%
2024-12-24	2.215000	2.215000	2.160000	2.160000	0.000%	12,100	+17.130%
2024-12-23	2.150000	2.180000	2.150000	2.160000	+0.465%	44,000	+17.130%
2024-12-19	2.190000	2.190000	2.150000	2.150000	-4.444%	10,945	+17.674%
2024-12-12	2.250000	2.250000	2.250000	2.250000	+2.740%	1,000	+12.444%
2024-12-11	2.305000	2.305000	2.190000	2.190000	-4.783%	4,757	+15.525%
2024-12-10	2.300000	2.300000	2.300000	2.300000	-0.777%	6,830	+10.000%
2024-12-09	2.318000	2.318000	2.318000	2.318000	+1.667%	1,000	+9.146%
2024-12-06	2.280000	2.280000	2.280000	2.280000	0.000%	200	+10.965%
2024-12-05	2.240000	2.280000	2.240000	2.280000	+6.047%	80,733	+10.965%
2024-12-04	2.260000	2.270000	2.150000	2.150000	-4.867%	6,000	+17.674%
2024-11-29	2.260000	2.260000	2.260000	2.260000	+2.727%	2,000	+11.947%
2024-11-27	2.200000	2.200000	2.200000	2.200000	-4.348%	5,000	+15.000%
2024-11-26	2.300000	2.300000	2.300000	2.300000	+4.545%	4,280	+10.000%
2024-11-25	2.310000	2.310000	2.200000	2.200000	-5.172%	12,600	+15.000%
2024-11-20	2.357400	2.357400	2.250000	2.320000	-2.521%	33,000	+9.052%
2024-11-19	2.380000	2.380000	2.380000	2.380000	-0.833%	2,500	+6.303%
2024-11-18	2.400000	2.400000	2.400000	2.400000	-2.041%	2,500	+5.417%
2024-11-15	2.320000	2.450000	2.320000	2.450000	+3.814%	13,031	+3.265%
2024-11-14	2.360000	2.360000	2.360000	2.360000	+0.426%	5,000	+7.203%
2024-11-13	2.440000	2.440000	2.350000	2.350000	+3.070%	17,000	+7.660%
2024-11-12	2.460000	2.460000	2.280000	2.280000	-9.163%	8,748	+10.965%
2024-11-11	2.510000	2.510000	2.510000	2.510000	-1.761%	5,000	+0.797%
2024-11-07	2.555000	2.555000	2.555000	2.555000	+9.188%	400	-0.978%
2024-11-06	2.400000	2.400000	2.340000	2.340000	-5.645%	270	+8.120%
2024-10-31	2.480000	2.480000	2.480000	2.480000	+0.405%	2,500	+2.016%
2024-10-25	2.530000	2.530000	2.470000	2.470000	-3.137%	3,000	+2.429%
2024-10-23	2.680000	2.680000	2.550000	2.550000	-5.556%	4,926	-0.784%
2024-10-22	2.700000	2.700000	2.700000	2.700000	-0.735%	5,000	-6.296%
2024-10-16	2.700000	2.750000	2.700000	2.720000	-4.561%	9,177	-6.985%
2024-10-14	2.850000	2.850000	2.850000	2.850000	+0.352%	12,777	-11.228%
2024-10-07	2.840000	2.840000	2.840000	2.840000	-0.351%	400	-10.915%
2024-10-02	2.850000	2.850000	2.850000	2.850000	+0.565%	1,103	-11.228%
2024-09-26	2.795000	2.834000	2.795000	2.834000	+3.055%	13,000	-10.727%
2024-09-25	2.750000	2.750000	2.750000	2.750000	+2.996%	1,000	-8.000%
2024-09-19	2.670000	2.670000	2.670000	2.670000	-2.198%	200	-5.243%
2024-09-18	2.800000	2.800000	2.730000	2.730000	+2.247%	195,800	-7.326%
2024-09-16	2.670000	2.670000	2.670000	2.670000	-2.018%	1,000	-5.243%
2024-09-13	2.725000	2.725000	2.725000	2.725000	+2.830%	1,132	-7.156%
2024-09-06	2.650000	2.650000	2.650000	2.650000	0.000%	6,000	-4.528%
2024-09-05	2.650000	2.650000	2.650000	2.650000	-3.636%	500	-4.528%
2024-09-04	2.750000	2.870000	2.710000	2.750000	+1.852%	23,500	-8.000%
2024-09-03	2.800000	2.800000	2.700000	2.700000	-1.818%	4,200	-6.296%
2024-08-30	2.750000	2.750000	2.750000	2.750000	-2.707%	100	-8.000%
2024-08-27	2.840000	2.860000	2.826200	2.826500	-0.825%	27,000	-10.490%
2024-08-26	3.000000	3.000000	2.850000	2.850000	0.000%	36,000	-11.228%
2024-08-21	3.000000	3.000000	2.850000	2.850000	-6.557%	650	-11.228%
2024-08-15	3.160000	3.160000	3.050000	3.050000	+1.667%	3,300	-17.049%
2024-08-14	3.000000	3.000000	3.000000	3.000000	+4.384%	1,000	-15.667%
2024-08-09	2.874000	2.874000	2.874000	2.874000	+5.662%	1,149	-11.969%
2024-08-07	2.845000	2.845000	2.720000	2.720000	-7.167%	15,500	-6.985%
2024-08-05	2.833000	2.930000	2.833000	2.930000	+2.448%	6,993	-13.652%
2024-08-02	2.880000	2.880000	2.860000	2.860000	-1.379%	16,000	-11.538%
2024-07-30	2.900000	2.900000	2.900000	2.900000	+1.045%	1,585	-12.759%
2024-07-26	2.870000	2.870000	2.870000	2.870000	-1.034%	2,350	-11.847%
2024-07-25	3.100000	3.100000	2.850000	2.900000	-7.051%	2,693	-12.759%
2024-07-24	3.200000	3.200000	3.120000	3.120000	-10.857%	8,311	-18.910%
2024-07-12	3.485000	3.500000	3.300000	3.500000	+1.090%	9,481	-27.714%
2024-07-10	3.462261	3.462261	3.462261	3.462261	+4.917%	25,000	-26.926%
2024-07-08	3.480000	3.480000	3.300000	3.300000	-4.899%	276,098	-23.333%
2024-07-05	3.470000	3.470000	3.470000	3.470000	+1.760%	512	-27.089%
2024-07-03	3.410000	3.410000	3.410000	3.410000	-2.571%	7,301	-25.806%
2024-07-02	3.450000	3.500000	3.450000	3.500000	+5.740%	10,200	-27.714%
2024-06-25	3.310000	3.310000	3.310000	3.310000	-9.563%	804	-23.565%
2024-06-24	3.620000	3.660000	3.620000	3.660000	+9.254%	7,155	-30.874%
2024-06-21	3.350000	3.350000	3.350000	3.350000	-1.471%	100	-24.478%
2024-06-18	3.400000	3.400000	3.400000	3.400000	+2.410%	300	-25.588%
2024-06-17	3.320000	3.320000	3.320000	3.320000	-0.896%	2,000	-23.795%
2024-06-13	3.350000	3.350000	3.350000	3.350000	+1.515%	450	-24.478%
2024-06-12	3.300000	3.300000	3.300000	3.300000	-5.666%	2,500	-23.333%
2024-06-11	3.470000	3.498200	3.330000	3.498200	+5.051%	22,102	-27.677%
2024-06-10	3.500000	3.560000	3.330000	3.330000	+2.778%	59,831	-24.024%
2024-06-07	3.500000	3.500000	3.240000	3.240000	-20.588%	200	-21.914%
2024-06-05	3.740000	4.080000	3.740000	4.080000	+7.652%	290	-37.990%
2024-06-04	3.790000	3.790000	3.790000	3.790000	+11.144%	1,004	-33.245%
2024-06-03	3.600000	3.600000	3.410000	3.410000	-16.829%	200	-25.806%
2024-05-23	4.100000	4.100000	4.100000	4.100000	0.000%	100	-38.293%
2024-05-22	4.100000	4.100000	4.100000	4.100000	-1.205%	100	-38.293%
2024-05-21	4.100000	4.250000	4.100000	4.150000	-8.186%	1,754	-39.036%
2024-05-10	4.520000	4.520000	4.520000	4.520000	+4.630%	100	-44.027%
2024-05-07	4.320000	4.320000	4.320000	4.320000	+2.857%	4,000	-41.435%
2024-04-24	4.200000	4.200000	4.200000	4.200000	-1.176%	3,000	-39.762%
2024-04-22	4.250000	4.250000	4.250000	4.250000	-2.299%	4,657	-40.471%
2024-04-16	4.265000	4.350000	4.265000	4.350000	+1.163%	2,750	-41.839%
2024-04-15	4.300000	4.300000	4.300000	4.300000	0.000%	150	-41.163%
2024-04-11	4.300000	4.300000	4.300000	4.300000	-4.232%	2,000	-41.163%
2024-04-10	4.600000	4.600000	4.490000	4.490000	-5.474%	15,807	-43.653%
2024-04-09	4.780000	4.780000	4.750000	4.750000	+2.151%	500	-46.737%
2024-04-03	4.690000	4.690000	4.650000	4.650000	-6.061%	1,000	-45.591%
2024-03-26	4.900000	4.950000	4.900000	4.950000	+5.078%	1,100	-48.889%
2024-03-22	4.900000	4.900000	4.710800	4.710800	-2.870%	700	-46.294%
2024-03-21	4.800000	4.850000	4.730000	4.850000	+1.042%	9,200	-47.835%
2024-03-20	4.570000	4.800000	4.570000	4.800000	+5.033%	6,307	-47.292%
2024-03-19	4.570000	4.570000	4.570000	4.570000	+6.527%	1,248	-44.639%
2024-03-14	4.200000	4.290000	4.200000	4.290000	+7.250%	5,900	-41.026%
2024-03-05	4.000000	4.000000	4.000000	4.000000	+7.527%	5,000	-36.750%
2024-03-04	3.720000	3.720000	3.720000	3.720000	+2.762%	10,500	-31.989%
2024-02-29	3.620000	3.620000	3.620000	3.620000	-7.179%	434	-30.110%
2024-02-27	3.900000	3.900000	3.900000	3.900000	-2.500%	2,000	-35.128%
2024-02-26	3.805000	4.000000	3.805000	4.000000	+6.315%	1,870	-36.750%
2024-02-21	3.762400	3.762400	3.762400	3.762400	-2.021%	900	-32.756%
2024-02-13	3.800000	3.840000	3.720000	3.840000	-1.790%	1,800	-34.115%
2024-02-07	3.910000	3.910000	3.910000	3.910000	+0.256%	17,332	-35.294%
2024-02-06	3.880000	3.900000	3.880000	3.900000	-2.500%	101,700	-35.128%
2024-02-01	4.000000	4.000000	4.000000	4.000000	+2.564%	100,100	-36.750%
2024-01-31	3.900000	3.900000	3.900000	3.900000	+2.632%	106,825	-35.128%
2024-01-24	3.800000	3.800000	3.800000	3.800000	0.000%	400	-33.421%
2024-01-22	3.800000	3.800000	3.800000	3.800000	0.000%	5,000	-33.421%
2024-01-19	3.800000	3.800000	3.675000	3.800000	+7.042%	14,500	-33.421%
2024-01-17	3.550000	3.550000	3.550000	3.550000	-5.333%	100	-28.732%
2024-01-11	3.750000	3.750000	3.750000	3.750000	0.000%	525	-32.533%
2024-01-09	3.750000	3.750000	3.750000	3.750000	0.000%	800	-32.533%
2024-01-05	3.750000	3.750000	3.750000	3.750000	+0.806%	3,500	-32.533%
2023-12-29	3.789100	3.789100	3.720000	3.720000	+0.541%	10,000	-31.989%
2023-12-22	3.700000	3.700000	3.700000	3.700000	-1.386%	39,978	-31.622%
2023-12-21	3.752000	3.752000	3.752000	3.752000	+0.996%	164	-32.569%
2023-12-20	3.715000	3.715000	3.715000	3.715000	+4.648%	230	-31.898%
2023-12-19	3.550000	3.600000	3.550000	3.550000	0.000%	20,000	-28.732%
2023-12-15	3.500000	3.590000	3.500000	3.550000	-1.389%	5,650	-28.732%
2023-12-14	3.600000	3.600000	3.600000	3.600000	+0.056%	1,000	-29.722%
2023-12-08	3.598000	3.598000	3.598000	3.598000	+2.800%	1,500	-29.683%
2023-12-05	3.500000	3.500000	3.500000	3.500000	0.000%	1,000	-27.714%
2023-11-30	3.500000	3.500000	3.500000	3.500000	0.000%	1,500	-27.714%
2023-11-29	3.570000	3.580000	3.500000	3.500000	-1.685%	19,642	-27.714%
2023-11-28	3.550000	3.560000	3.550000	3.560000	+1.714%	807	-28.933%
2023-11-27	3.500000	3.500000	3.500000	3.500000	0.000%	427	-27.714%
2023-11-16	3.500000	3.500000	3.500000	3.500000	-3.581%	200	-27.714%
2023-11-14	3.500000	3.630000	3.500000	3.630000	+0.833%	600	-30.303%
2023-11-13	3.600000	3.600000	3.600000	3.600000	+2.710%	500	-29.722%
2023-11-08	3.505000	3.505000	3.505000	3.505000	-3.973%	100	-27.817%
2023-11-03	3.650000	3.650000	3.650000	3.650000	+7.353%	203	-30.685%
2023-10-31	3.400000	3.400000	3.400000	3.400000	-2.017%	104	-25.588%
2023-10-30	3.470000	3.470000	3.470000	3.470000	+2.059%	3,000	-27.089%
2023-10-24	3.400000	3.400000	3.400000	3.400000	+5.919%	1,000	-25.588%
2023-10-23	3.200000	3.210000	3.200000	3.210000	-4.464%	1,300	-21.184%
2023-10-18	3.360000	3.360000	3.360000	3.360000	-1.176%	100	-24.702%
2023-10-17	3.400000	3.400000	3.400000	3.400000	+0.890%	4,015	-25.588%
2023-10-13	3.370000	3.370000	3.370000	3.370000	-3.714%	300	-24.926%
2023-10-12	3.500000	3.500000	3.500000	3.500000	0.000%	600	-27.714%
2023-10-06	3.498600	3.500000	3.498600	3.500000	+1.156%	1,400	-27.714%
2023-10-04	3.460000	3.460000	3.460000	3.460000	+1.170%	17,225	-26.879%
2023-10-03	3.500000	3.600000	3.420000	3.420000	-2.286%	5,150	-26.023%
2023-10-02	3.600000	3.600000	3.500000	3.500000	-4.110%	4,506	-27.714%
2023-09-22	3.650000	3.650000	3.650000	3.650000	+11.860%	8,100	-30.685%
2023-08-08	3.263000	3.263000	3.263000	3.263000	-0.302%	500	-22.464%
2023-08-04	3.272900	3.272900	3.272900	3.272900	+1.015%	1,550	-22.699%
2023-08-03	3.250000	3.250000	3.240000	3.240000	-3.284%	1,200	-21.914%
2023-08-02	3.400000	3.400000	3.350000	3.350000	-5.899%	800	-24.478%
2023-08-01	3.560000	3.560000	3.560000	3.560000	0.000%	300	-28.933%
2023-07-27	3.800000	3.800000	3.560000	3.560000	-0.280%	601	-28.933%
2023-07-26	3.570000	3.570000	3.570000	3.570000	+8.182%	400	-29.132%
2023-07-21	3.450000	3.450000	3.300000	3.300000	-0.302%	600	-23.333%
2023-07-20	3.405000	3.500000	3.310000	3.310000	-2.647%	6,510	-23.565%
2023-07-19	3.500000	3.560000	3.400000	3.400000	-2.857%	1,086	-25.588%
2023-07-18	3.500000	3.640000	3.500000	3.500000	+0.575%	10,800	-27.714%
2023-07-17	3.480000	3.480000	3.480000	3.480000	+4.505%	44,500	-27.299%
2023-07-11	3.300000	3.340000	3.300000	3.330000	-3.478%	34,477	-24.024%
2023-07-07	3.410000	3.450000	3.410000	3.450000	+4.545%	58,000	-26.667%
2023-06-29	3.160000	3.300000	3.160000	3.300000	+4.012%	15,500	-23.333%
2023-06-28	3.300000	3.300000	3.172700	3.172700	-10.879%	800	-20.257%
2023-06-23	3.400000	3.560000	3.400000	3.560000	+1.714%	200	-28.933%
2023-06-22	3.480000	3.500000	3.480000	3.500000	+2.941%	15,100	-27.714%
2023-06-21	3.500000	3.500000	3.400000	3.400000	0.000%	1,000	-25.588%
2023-06-20	3.400000	3.400000	3.400000	3.400000	+1.190%	500	-25.588%
2023-06-14	3.390000	3.390000	3.360000	3.360000	+5.000%	19,780	-24.702%
2023-06-12	3.200000	3.200000	3.200000	3.200000	+4.575%	500	-20.938%
2023-06-09	3.100000	3.200000	3.060000	3.060000	+3.729%	6,487	-17.320%
2023-06-07	2.950000	2.950000	2.950000	2.950000	+1.724%	7,000	-14.237%
2023-06-06	2.900000	2.900000	2.900000	2.900000	+4.317%	8,608	-12.759%
2023-06-02	2.780000	2.780000	2.780000	2.780000	-0.108%	3,378	-8.993%
2023-05-24	2.783000	2.783000	2.783000	2.783000	-1.661%	1,000	-9.091%
2023-05-22	2.350000	2.830000	2.350000	2.830000	-5.980%	1,065	-10.601%
2023-05-17	3.010000	3.010000	3.010000	3.010000	-2.652%	103,269	-15.947%
2023-05-16	3.050000	3.180000	3.050000	3.092000	+0.717%	102,214	-18.176%
2023-05-15	3.070000	3.070000	3.070000	3.070000	+3.367%	105,120	-17.590%
2023-05-12	2.970000	2.970000	2.970000	2.970000	-1.980%	4,000	-14.815%
2023-05-10	2.990000	3.150000	2.990000	3.030000	+4.483%	5,100	-16.502%
2023-05-08	2.900000	2.960000	2.900000	2.900000	+4.317%	6,500	-12.759%
2023-05-03	2.780000	2.780000	2.780000	2.780000	+4.120%	123	-8.993%
2023-05-01	2.670000	2.670000	2.670000	2.670000	+2.692%	1,042	-5.243%
2023-04-28	2.600000	2.600000	2.600000	2.600000	+1.961%	675	-2.692%
2023-04-26	2.550000	2.550000	2.550000	2.550000	+4.082%	2,000	-0.784%
2023-04-25	2.500000	2.500000	2.450000	2.450000	-4.669%	1,000	+3.265%
2023-04-20	2.570000	2.570000	2.570000	2.570000	-1.154%	9,734	-1.556%
2023-04-19	2.600000	2.600000	2.600000	2.600000	+1.961%	200	-2.692%
2023-04-18	2.550000	2.550000	2.550000	2.550000	+4.082%	1,000	-0.784%
2023-04-17	2.450000	2.450000	2.450000	2.450000	-3.543%	2,500	+3.265%
2023-04-12	2.540000	2.540000	2.540000	2.540000	+5.833%	22,075	-0.394%
2023-04-11	2.400000	2.400000	2.400000	2.400000	0.000%	3,925	+5.417%
2023-04-10	2.460000	2.460000	2.330000	2.400000	-2.558%	28,252	+5.417%
2023-04-06	2.463000	2.463000	2.463000	2.463000	+5.708%	1,000	+2.720%
2023-04-05	2.330000	2.330000	2.330000	2.330000	+0.215%	19,863	+8.584%
2023-03-29	2.200000	2.325000	2.200000	2.325000	+8.215%	10,850	+8.817%
2023-03-28	2.150000	2.150000	2.148500	2.148500	+4.296%	20,400	+17.757%
2023-03-23	2.060000	2.060000	2.060000	2.060000	-2.370%	10,000	+22.816%
2023-03-14	2.110000	2.110000	2.110000	2.110000	+2.452%	100	+19.905%
2023-03-13	2.059500	2.059500	2.059500	2.059500	-9.073%	450	+22.845%
2023-03-02	2.265000	2.265000	2.265000	2.265000	-6.017%	120	+11.700%
2023-02-21	2.410000	2.410000	2.410000	2.410000	+0.837%	1,000	+4.979%
2023-02-17	2.350000	2.390000	2.350000	2.390000	+1.702%	1,300	+5.858%
2023-02-16	2.350000	2.350000	2.350000	2.350000	+2.041%	100	+7.660%
2023-02-10	2.303000	2.303000	2.303000	2.303000	-3.235%	500	+9.857%
2023-02-03	2.380000	2.380000	2.380000	2.380000	+3.030%	1,000	+6.303%
2023-02-02	2.310000	2.310000	2.310000	2.310000	-3.750%	2,500	+9.524%
2023-02-01	2.410000	2.410000	2.400000	2.400000	+2.128%	3,500	+5.417%
2023-01-31	2.350000	2.350000	2.350000	2.350000	-2.692%	6,300	+7.660%
2023-01-26	2.415000	2.415000	2.415000	2.415000	+4.545%	1,010	+4.762%
2023-01-23	2.300000	2.310000	2.300000	2.310000	+5.000%	2,000	+9.524%
2023-01-20	2.150000	2.250000	2.150000	2.200000	+2.326%	38,000	+15.000%
2023-01-17	2.150000	2.150000	2.150000	2.150000	-0.463%	9,302	+17.674%
2023-01-13	2.150000	2.160000	2.150000	2.160000	-2.703%	1,000	+17.130%
2023-01-11	2.200000	2.220000	2.200000	2.220000	+1.835%	42,440	+13.964%
2023-01-10	2.180000	2.180000	2.180000	2.180000	+17.838%	1,000	+16.055%
2023-01-03	1.850000	1.850000	1.850000	1.850000	-2.632%	2,350	+36.757%
2022-12-30	1.900000	1.900000	1.900000	1.900000	0.000%	20,000	+33.158%
2022-12-28	1.900000	1.900000	1.900000	1.900000	0.000%	39,500	+33.158%
2022-12-27	1.900000	1.900000	1.900000	1.900000	+3.825%	10,000	+33.158%
2022-12-23	1.850000	1.850000	1.830000	1.830000	0.000%	10,000	+38.251%
2022-12-21	1.830000	1.830000	1.830000	1.830000	-3.684%	1,607	+38.251%
2022-12-14	1.900000	1.900000	1.900000	1.900000	+1.599%	10,000	+33.158%
2022-12-12	1.965000	1.965000	1.870100	1.870100	-13.421%	5,084	+35.287%
2022-11-28	2.160000	2.160000	2.160000	2.160000	+5.366%	100	+17.130%
2022-11-23	2.050000	2.050000	2.050000	2.050000	+2.500%	500	+23.415%
2022-11-18	2.000000	2.000000	2.000000	2.000000	+7.239%	1,000	+26.500%
2022-10-21	1.865000	1.865000	1.865000	1.865000	+3.611%	150	+35.657%
2022-10-18	1.800000	1.800000	1.800000	1.800000	0.000%	2,499	+40.556%
2022-10-11	1.800000	1.800000	1.800000	1.800000	0.000%	101,350	+40.556%
2022-10-04	1.810000	1.810000	1.800000	1.800000	-5.263%	143,781	+40.556%
2022-09-19	1.900000	1.900000	1.900000	1.900000	0.000%	1,000	+33.158%
2022-09-12	1.900000	1.900000	1.900000	1.900000	+3.261%	1,010	+33.158%
2022-09-02	1.840000	1.840000	1.840000	1.840000	0.000%	1,000	+37.500%
2022-08-29	1.840000	1.840000	1.840000	1.840000	-0.541%	4,000	+37.500%
2022-08-23	1.850000	1.850000	1.850000	1.850000	-2.632%	1,570	+36.757%
2022-08-18	1.900000	1.900000	1.900000	1.900000	-7.317%	1,100	+33.158%
2022-08-05	2.050000	2.050000	2.050000	2.050000	+10.215%	500	+23.415%
2022-07-29	1.922500	1.922500	1.860000	1.860000	-2.105%	2,270	+36.022%
2022-07-27	1.900000	1.900000	1.900000	1.900000	-1.554%	500	+33.158%
2022-07-19	1.930000	1.930000	1.930000	1.930000	0.000%	100	+31.088%
2022-07-07	1.900000	1.930000	1.900000	1.930000	+12.209%	11,627	+31.088%
2022-07-06	1.790000	1.790000	1.720000	1.720000	-4.967%	10,100	+47.093%
2022-07-05	1.780000	1.810000	1.780000	1.809900	-2.168%	11,335	+39.787%
2022-07-01	1.940000	1.960000	1.850000	1.850000	-7.960%	31,192	+36.757%
2022-06-29	2.010000	2.010000	2.010000	2.010000	-9.050%	500	+25.871%
2022-06-02	2.210000	2.210000	2.210000	2.210000	+0.455%	6,400	+14.480%
2022-05-23	2.200000	2.200000	2.200000	2.200000	+3.774%	1,100	+15.000%
2022-05-20	2.120000	2.120000	2.100000	2.120000	+0.952%	44,200	+19.340%
2022-05-17	2.100000	2.100000	2.100000	2.100000	0.000%	1,000	+20.476%
2022-05-16	2.100000	2.100000	2.100000	2.100000	+6.707%	1,500	+20.476%
2022-05-09	2.035000	2.035000	1.968000	1.968000	-5.837%	5,000	+28.557%
2022-05-06	2.180000	2.180000	2.080100	2.090000	+0.966%	7,000	+21.053%

.dark-mode .pqZmBZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pqZmBZ{ color: #333333; background-color: white; border: 2px solid #333333; }ALSSFALSCA SAstock OTC

ALSSF
ALSCA SA
stock OTC