Dark

AKE
ALLKEM LTD
stock TSE

Inactive

May 12, 2023

13.59CAD-0.074%(-0.01)149,886

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-05-12	13.6000	13.7700	13.5500	13.5900	-0.074%	149,886	0.000%
2023-05-11	13.4000	13.6500	13.3500	13.6000	+2.487%	411,020	-0.074%
2023-05-10	12.3100	13.3800	12.3100	13.2700	+14.200%	420,191	+2.411%
2023-05-09	11.4000	11.6300	11.4000	11.6200	+3.014%	31,997	+16.954%
2023-05-08	11.4600	11.4600	11.2400	11.2800	-1.571%	7,815	+20.479%
2023-05-05	11.1000	11.4900	11.1000	11.4600	+7.203%	78,481	+18.586%
2023-05-04	10.7900	10.8600	10.6900	10.6900	-0.927%	12,565	+27.128%
2023-05-03	10.7400	10.9600	10.7400	10.7900	+0.653%	13,646	+25.950%
2023-05-02	10.7800	10.7800	10.6300	10.7200	+0.469%	12,014	+26.772%
2023-05-01	11.1100	11.1100	10.6500	10.6700	-3.439%	32,862	+27.366%
2023-04-28	10.9200	11.1000	10.9200	11.0500	+2.315%	20,963	+22.986%
2023-04-27	10.5800	10.8200	10.5800	10.8000	+6.299%	32,451	+25.833%
2023-04-26	10.1100	10.2700	10.1100	10.1600	-2.775%	35,486	+33.760%
2023-04-25	10.6700	10.6700	10.4200	10.4500	-2.881%	20,644	+30.048%
2023-04-24	10.4600	10.7600	10.4500	10.7600	+0.938%	26,438	+26.301%
2023-04-21	10.4500	10.6700	10.4500	10.6600	+1.815%	22,826	+27.486%
2023-04-20	10.4500	10.6300	10.4500	10.4700	-4.645%	26,580	+29.799%
2023-04-19	10.9400	11.0100	10.8000	10.9800	+1.012%	25,373	+23.770%
2023-04-18	10.7300	10.8700	10.7100	10.8700	+5.024%	41,610	+25.023%
2023-04-17	10.7400	10.7400	10.2400	10.3500	-0.957%	7,918	+31.304%
2023-04-14	10.6400	10.6400	10.3700	10.4500	+3.980%	41,309	+30.048%
2023-04-13	10.0400	10.1300	9.9800	10.0500	+1.310%	33,152	+35.224%
2023-04-12	10.1200	10.1200	9.9200	9.9200	-0.998%	7,266	+36.996%
2023-04-11	9.8000	10.0500	9.8000	10.0200	+2.769%	20,906	+35.629%
2023-04-10	9.4000	9.7600	9.2900	9.7500	0.000%	30,403	+39.385%
2023-04-06	9.7000	9.7500	9.6800	9.7500	-3.082%	23,967	+39.385%
2023-04-05	10.3900	10.3900	9.9700	10.0600	-1.373%	33,663	+35.089%
2023-04-04	10.4700	10.5000	10.1900	10.2000	-3.864%	17,642	+33.235%
2023-04-03	10.8100	10.8100	10.5800	10.6100	-2.122%	24,075	+28.087%
2023-03-31	10.7600	10.8900	10.7600	10.8400	-0.550%	18,023	+25.369%
2023-03-30	10.9500	11.0500	10.8800	10.9000	-0.183%	40,660	+24.679%
2023-03-29	10.7300	10.9700	10.7300	10.9200	+5.000%	43,247	+24.451%
2023-03-28	10.2500	10.5300	10.2500	10.4000	+11.468%	46,650	+30.673%
2023-03-27	9.5900	9.5900	9.2200	9.3300	-0.107%	10,951	+45.659%
2023-03-24	9.2800	9.7800	9.1850	9.3400	+2.188%	27,753	+45.503%
2023-03-23	9.5400	9.5400	9.0800	9.1400	-2.972%	52,734	+48.687%
2023-03-22	9.5100	9.6800	9.4200	9.4200	-2.383%	27,370	+44.268%
2023-03-21	9.5900	9.7000	9.5000	9.6500	+3.209%	13,731	+40.829%
2023-03-20	9.5000	9.5000	9.2900	9.3500	-1.371%	47,087	+45.348%
2023-03-17	9.7800	9.7800	9.4100	9.4800	-1.353%	24,509	+43.354%
2023-03-16	9.1500	9.6200	9.1200	9.6100	+4.343%	16,244	+41.415%
2023-03-15	9.6500	9.6500	9.1300	9.2100	-6.970%	65,969	+47.557%
2023-03-14	9.9000	10.0100	9.8100	9.9000	-0.101%	20,997	+37.273%
2023-03-13	10.0000	10.0000	9.6900	9.9100	-3.128%	71,605	+37.134%
2023-03-10	10.6000	10.6000	10.1800	10.2300	-7.588%	74,116	+32.845%
2023-03-09	11.1500	11.3300	11.0000	11.0700	+0.272%	47,767	+22.764%
2023-03-08	10.7100	11.0500	10.6900	11.0400	+3.662%	84,079	+23.098%
2023-03-07	10.9100	10.9100	10.6500	10.6500	-4.227%	29,240	+27.606%
2023-03-06	11.4500	11.4600	11.1000	11.1200	-3.472%	34,863	+22.212%
2023-03-03	11.2000	11.6000	11.2000	11.5200	+4.442%	55,810	+17.969%
2023-03-02	11.0900	11.2500	10.9300	11.0300	+1.659%	48,020	+23.209%
2023-03-01	11.0400	11.0400	10.8200	10.8500	+3.927%	29,943	+25.253%
2023-02-28	10.3500	10.4400	10.3000	10.4400	-0.666%	17,573	+30.172%
2023-02-27	10.6000	10.6000	10.2500	10.5100	-2.865%	53,857	+29.305%
2023-02-24	10.7500	10.9300	10.6700	10.8200	+2.268%	28,272	+25.601%
2023-02-23	10.4700	10.7000	10.4500	10.5800	+1.536%	41,119	+28.450%
2023-02-22	10.5100	10.6000	10.4000	10.4200	-1.419%	81,345	+30.422%
2023-02-21	10.6100	10.8200	10.5700	10.5700	-3.028%	44,648	+28.571%
2023-02-17	10.7000	11.0200	10.6000	10.9000	-4.386%	70,764	+24.679%
2023-02-16	11.1000	11.6200	11.1000	11.4000	+0.352%	46,286	+19.211%
2023-02-15	11.3400	11.4600	11.3300	11.3600	-1.815%	33,244	+19.630%
2023-02-14	11.4500	11.7000	11.3700	11.5700	-2.115%	69,576	+17.459%
2023-02-13	11.7200	11.8800	11.5600	11.8200	+2.338%	26,099	+14.975%
2023-02-10	11.9000	11.9000	11.5500	11.5500	-2.367%	36,516	+17.662%
2023-02-09	12.0500	12.1400	11.8300	11.8300	-3.977%	51,009	+14.877%
2023-02-08	12.5000	12.5000	12.2000	12.3200	+0.984%	19,356	+10.308%
2023-02-07	11.9500	12.2000	11.7900	12.2000	+2.435%	24,707	+11.393%
2023-02-06	12.1400	12.1400	11.9000	11.9100	-2.136%	41,414	+14.106%
2023-02-03	12.4000	12.4000	12.1300	12.1700	-1.057%	17,969	+11.668%
2023-02-02	13.0000	13.0000	12.2600	12.3000	-3.529%	34,458	+10.488%
2023-02-01	12.9600	12.9600	12.3400	12.7500	+0.950%	33,938	+6.588%
2023-01-31	12.8900	12.9400	12.2200	12.6300	-3.881%	87,986	+7.601%
2023-01-30	13.0900	13.2500	13.0900	13.1400	+0.459%	9,273	+3.425%
2023-01-27	13.4000	13.4000	13.0000	13.0800	-2.169%	34,723	+3.899%
2023-01-26	13.6400	13.6400	13.1800	13.3700	+1.058%	27,934	+1.645%
2023-01-25	12.8500	13.2900	12.7900	13.2300	+1.769%	53,949	+2.721%
2023-01-24	12.5600	13.0000	12.5600	13.0000	+1.642%	17,994	+4.538%
2023-01-23	12.2800	12.8400	12.2800	12.7900	+5.181%	73,263	+6.255%
2023-01-20	11.7400	12.1600	11.7400	12.1600	+4.378%	33,218	+11.760%
2023-01-19	11.5900	11.7100	11.5800	11.6500	+1.481%	15,167	+16.652%
2023-01-18	11.7900	11.7900	11.4800	11.4800	-1.459%	46,046	+18.380%
2023-01-17	11.7900	12.0000	11.5200	11.6500	+0.431%	40,984	+16.652%
2023-01-16	11.7100	11.7400	11.5200	11.6000	-0.600%	15,944	+17.155%
2023-01-13	11.4600	11.7100	11.4600	11.6700	-2.015%	27,785	+16.452%
2023-01-12	11.8700	12.0700	11.7500	11.9100	+0.506%	25,642	+14.106%
2023-01-11	11.3500	11.8600	11.3500	11.8500	+7.532%	45,837	+14.684%
2023-01-10	11.1000	11.1000	10.9900	11.0200	-1.077%	14,131	+23.321%
2023-01-09	11.7400	11.7400	11.0800	11.1400	-0.978%	38,162	+21.993%
2023-01-06	10.8400	11.2500	10.7700	11.2500	+9.436%	114,127	+20.800%
2023-01-05	10.8700	10.8700	10.2800	10.2800	-2.652%	11,741	+32.198%
2023-01-04	10.7000	10.7000	10.3700	10.5600	+2.624%	22,879	+28.693%
2023-01-03	10.3100	10.7400	10.1600	10.2900	0.000%	103,568	+32.070%
2022-12-30	10.0300	10.4700	10.0300	10.2900	-1.342%	31,086	+32.070%
2022-12-29	10.1400	10.5400	10.1400	10.4300	+4.719%	25,656	+30.297%
2022-12-28	10.0200	10.3400	9.9600	9.9600	-5.323%	41,132	+36.446%
2022-12-23	10.3900	10.6400	10.3800	10.5200	+1.643%	6,485	+29.183%
2022-12-22	10.6600	10.6600	10.3000	10.3500	-6.673%	38,325	+31.304%
2022-12-21	11.4800	11.4800	10.8500	11.0900	+2.495%	21,662	+22.543%
2022-12-20	10.6600	10.9700	10.6600	10.8200	-1.904%	46,325	+25.601%
2022-12-19	11.1900	11.2200	11.0300	11.0300	-2.043%	28,047	+23.209%
2022-12-16	11.0500	11.2800	11.0300	11.2600	+2.178%	22,456	+20.693%
2022-12-15	11.6600	11.6600	11.0200	11.0200	-7.550%	72,379	+23.321%
2022-12-14	12.1700	12.1700	11.7800	11.9200	-3.404%	49,979	+14.010%
2022-12-13	12.2100	12.5300	12.2100	12.3400	+1.983%	46,948	+10.130%
2022-12-12	11.9400	12.1200	11.9400	12.1000	+1.340%	9,841	+12.314%
2022-12-09	12.2000	12.2300	11.9400	11.9400	-2.927%	29,023	+13.819%
2022-12-08	12.6800	12.6800	12.2100	12.3000	-4.206%	23,806	+10.488%
2022-12-07	12.4900	12.9800	12.4900	12.8400	+1.905%	24,990	+5.841%
2022-12-06	12.7900	12.8000	12.3900	12.6000	+0.881%	33,892	+7.857%
2022-12-05	13.1000	13.1000	12.4900	12.4900	-6.020%	67,212	+8.807%
2022-12-02	12.9100	13.3400	12.9100	13.2900	+4.646%	30,349	+2.257%
2022-12-01	12.8000	12.9200	12.7000	12.7000	-0.157%	18,043	+7.008%
2022-11-30	12.2300	12.7200	12.1700	12.7200	+5.473%	41,939	+6.840%
2022-11-29	11.9000	12.2400	11.8200	12.0600	+4.597%	41,396	+12.687%
2022-11-28	11.8900	11.8900	11.5200	11.5300	-3.917%	81,273	+17.866%
2022-11-25	12.1900	12.1900	11.7900	12.0000	-7.550%	80,442	+13.250%
2022-11-24	13.1400	13.2000	12.9800	12.9800	-1.667%	6,422	+4.700%
2022-11-23	12.7800	13.2000	12.7800	13.2000	+2.088%	17,958	+2.955%
2022-11-22	12.8900	13.0700	12.8900	12.9300	+0.310%	27,539	+5.104%
2022-11-21	12.6800	12.8900	12.5800	12.8900	+1.576%	29,854	+5.431%
2022-11-18	12.7500	12.7500	12.6100	12.6900	-1.245%	19,740	+7.092%
2022-11-17	12.9700	12.9700	12.5500	12.8500	-1.154%	53,994	+5.759%
2022-11-16	13.0200	13.2000	12.9900	13.0000	+1.562%	50,633	+4.538%
2022-11-15	13.3100	13.3200	12.8000	12.8000	-11.846%	222,434	+6.172%
2022-11-14	14.8700	14.8700	14.3300	14.5200	-0.887%	53,589	-6.405%
2022-11-11	14.5000	14.7100	14.2550	14.6500	+9.410%	108,167	-7.235%
2022-11-09	13.7000	13.8300	13.3900	13.3900	-2.689%	38,386	+1.494%
2022-11-08	13.2200	13.8200	13.2200	13.7600	+3.071%	69,954	-1.235%
2022-11-07	13.1800	13.3600	13.0100	13.3500	-0.964%	65,789	+1.798%
2022-11-04	13.1900	13.4800	13.1300	13.4800	+10.764%	122,589	+0.816%
2022-11-03	12.0100	12.4000	11.9700	12.1700	-0.653%	66,821	+11.668%
2022-11-02	13.1100	13.1100	12.2500	12.2500	-6.130%	91,188	+10.939%
2022-11-01	12.7500	13.2200	12.7500	13.0500	+3.984%	45,147	+4.138%
2022-10-31	12.5300	12.7000	12.5300	12.5500	-0.712%	15,317	+8.287%
2022-10-28	12.7000	12.7000	12.2200	12.6400	+0.637%	88,708	+7.516%
2022-10-27	12.7600	12.7800	12.5600	12.5600	-1.102%	66,057	+8.201%
2022-10-26	12.9400	12.9900	12.6000	12.7000	-3.201%	61,766	+7.008%
2022-10-25	12.9100	13.2400	12.9100	13.1200	+2.260%	29,012	+3.582%
2022-10-24	13.0800	13.0800	12.7000	12.8300	-2.285%	84,512	+5.924%
2022-10-21	12.6200	13.1700	12.5600	13.1300	+1.941%	49,586	+3.503%
2022-10-20	12.8200	13.1800	12.7500	12.8800	-0.923%	22,733	+5.512%
2022-10-19	12.9000	13.1400	12.8700	13.0000	+4.502%	69,521	+4.538%
2022-10-18	12.4600	12.8000	12.4000	12.4400	-3.040%	24,816	+9.244%
2022-10-17	12.2600	12.8300	12.2600	12.8300	+5.510%	39,409	+5.924%
2022-10-14	12.2500	12.5600	12.1400	12.1600	-1.935%	23,970	+11.760%
2022-10-13	11.9500	12.4500	11.6700	12.4000	-0.721%	49,065	+9.597%
2022-10-12	12.5000	12.6300	12.3500	12.4900	-2.726%	51,146	+8.807%
2022-10-11	12.5800	12.9100	12.5500	12.8400	+1.023%	30,706	+5.841%
2022-10-07	12.5900	12.7800	12.4700	12.7100	+2.088%	32,858	+6.924%
2022-10-06	12.7400	12.7400	12.4000	12.4500	+1.550%	35,862	+9.157%
2022-10-05	12.3800	12.4200	12.1600	12.2600	-7.472%	76,025	+10.848%
2022-10-04	12.5100	13.2500	12.5100	13.2500	+9.323%	52,623	+2.566%
2022-10-03	12.2100	12.5400	11.7500	12.1200	-1.623%	53,278	+12.129%
2022-09-30	12.1900	12.4600	12.1700	12.3200	+1.650%	67,231	+10.308%
2022-09-29	12.7500	12.7500	12.0900	12.1200	-4.717%	67,341	+12.129%
2022-09-28	12.2800	12.9300	12.2800	12.7200	+0.236%	43,899	+6.840%
2022-09-27	12.6000	12.9000	12.5600	12.6900	+3.423%	72,856	+7.092%
2022-09-26	12.4900	12.5200	12.1600	12.2700	-2.309%	83,125	+10.758%
2022-09-23	12.9000	12.9000	12.5600	12.5600	-7.850%	90,576	+8.201%
2022-09-22	13.5400	13.6500	13.3650	13.6300	+0.665%	52,362	-0.293%
2022-09-21	13.9300	14.0500	13.4900	13.5400	-3.561%	69,144	+0.369%
2022-09-20	13.9200	14.1500	13.9100	14.0400	+0.862%	67,727	-3.205%
2022-09-19	13.2500	13.9200	13.2500	13.9200	+4.114%	39,952	-2.371%
2022-09-16	13.1800	13.3700	13.0700	13.3700	-1.763%	68,442	+1.645%
2022-09-15	13.7800	13.9500	13.5600	13.6100	-1.377%	13,854	-0.147%
2022-09-14	13.4600	13.8000	13.4600	13.8000	+2.374%	50,557	-1.522%
2022-09-13	13.9000	13.9000	13.4300	13.4800	-2.882%	67,044	+0.816%
2022-09-12	14.0300	14.0900	13.8500	13.8800	-3.945%	68,101	-2.089%
2022-09-09	13.6500	14.5000	13.6500	14.4500	+16.345%	157,345	-5.952%
2022-09-06	12.1000	12.5200	12.1000	12.4200	+7.161%	49,030	+9.420%
2022-09-02	12.0500	12.1400	11.5900	11.5900	-3.817%	70,136	+17.256%
2022-09-01	11.7500	12.2300	11.7500	12.0500	-1.552%	82,355	+12.780%
2022-08-31	12.3600	12.5000	12.2400	12.2400	+0.493%	42,639	+11.029%
2022-08-30	12.7400	12.7400	12.1100	12.1800	-2.169%	40,306	+11.576%
2022-08-29	11.7700	12.6400	11.7700	12.4500	+3.405%	56,780	+9.157%
2022-08-26	12.7800	12.7800	11.9800	12.0400	-2.825%	96,181	+12.874%
2022-08-25	12.1100	12.4700	12.0000	12.3900	-0.642%	74,805	+9.685%
2022-08-24	12.2400	12.4800	12.2200	12.4700	+3.744%	92,013	+8.982%
2022-08-23	11.4000	12.0300	11.4000	12.0200	+9.372%	77,934	+13.062%
2022-08-18	10.5900	11.0300	10.5900	10.9900	+1.477%	15,639	+23.658%
2022-08-17	11.1900	11.1900	10.8300	10.8300	-3.390%	68,798	+25.485%
2022-08-16	11.3300	11.4800	11.1900	11.2100	-4.596%	35,228	+21.231%
2022-08-15	11.3500	11.7500	11.3500	11.7500	+2.531%	24,040	+15.660%
2022-08-12	11.3900	11.5000	11.2700	11.4600	+1.416%	43,937	+18.586%
2022-08-11	11.2000	11.4300	11.2000	11.3000	+1.710%	28,545	+20.265%
2022-08-10	10.7100	11.2000	10.7100	11.1100	+2.491%	48,676	+22.322%
2022-08-09	10.9900	10.9900	10.6800	10.8400	+0.092%	15,595	+25.369%
2022-08-08	10.3600	10.9250	10.3600	10.8300	+6.281%	49,714	+25.485%
2022-08-04	10.2000	10.2500	10.1200	10.1900	+0.098%	10,819	+33.366%
2022-08-03	10.3700	10.3700	9.9900	10.1800	+1.193%	27,338	+33.497%
2022-08-02	10.2300	10.2400	9.8300	10.0600	-2.235%	45,504	+35.089%
2022-07-29	10.1000	10.2900	10.0900	10.2900	+2.388%	15,246	+32.070%
2022-07-28	9.9000	10.1100	9.9000	10.0500	+1.208%	62,913	+35.224%
2022-07-27	9.5000	9.9500	9.5000	9.9300	+6.203%	30,345	+36.858%
2022-07-26	9.3500	9.3500	9.2800	9.3500	+0.214%	8,503	+45.348%
2022-07-25	9.1500	9.3300	9.0900	9.3300	+1.413%	16,032	+45.659%
2022-07-22	9.0100	9.2600	9.0100	9.2000	+0.109%	20,165	+47.717%
2022-07-21	8.9000	9.2300	8.9000	9.1900	+3.608%	16,818	+47.878%
2022-07-20	8.8300	8.9400	8.7600	8.8700	-0.113%	36,087	+53.213%
2022-07-19	8.7800	8.8800	8.7500	8.8800	+0.339%	14,120	+53.041%
2022-07-18	9.1400	9.1400	8.8000	8.8500	-0.338%	7,743	+53.559%
2022-07-15	8.5500	8.9000	8.5400	8.8800	+3.376%	16,538	+53.041%
2022-07-14	8.3200	8.6500	8.3200	8.5900	+1.059%	58,122	+58.207%
2022-07-13	9.0400	9.0400	8.4200	8.5000	+0.950%	37,176	+59.882%
2022-07-12	8.4200	8.5400	8.3200	8.4200	-2.771%	17,982	+61.401%
2022-07-11	9.1300	9.1300	8.6400	8.6600	-7.479%	19,728	+56.928%
2022-07-08	9.0200	9.3900	9.0200	9.3600	+2.183%	18,475	+45.192%
2022-07-07	8.6500	9.1600	8.6500	9.1600	+7.892%	61,666	+48.362%
2022-07-06	8.9500	8.9500	8.4100	8.4900	-2.189%	60,288	+60.071%
2022-07-05	8.7000	8.8200	8.5800	8.6800	-11.699%	63,068	+56.567%
2022-07-04	8.9800	10.1000	8.9800	9.8300	+6.385%	17,121	+38.250%
2022-06-30	8.8200	9.2500	8.8200	9.2400	+0.654%	31,195	+47.078%
2022-06-29	9.1800	9.8300	9.1100	9.1800	-1.818%	60,518	+48.039%
2022-06-28	9.7200	9.7500	9.3500	9.3500	-3.905%	18,810	+45.348%
2022-06-27	9.3200	9.7300	9.3200	9.7300	+7.991%	11,338	+39.671%
2022-06-24	8.9100	9.2400	8.9100	9.0100	+6.375%	24,827	+50.832%
2022-06-23	8.7100	8.7100	8.4200	8.4700	-4.294%	65,813	+60.449%
2022-06-22	9.0100	9.0800	8.8500	8.8500	-3.490%	23,365	+53.559%
2022-06-21	9.4200	9.4200	9.1300	9.1700	+2.002%	22,951	+48.201%
2022-06-20	8.9700	9.7500	8.9700	8.9900	+2.275%	14,992	+51.168%
2022-06-17	9.3300	9.3300	8.7500	8.7900	+0.342%	32,921	+54.608%
2022-06-16	8.9600	9.2200	8.7500	8.7600	-5.092%	67,770	+55.137%
2022-06-15	9.0500	9.2700	8.9500	9.2300	+2.556%	41,922	+47.237%
2022-06-14	9.0300	9.1600	8.8500	9.0000	-1.316%	50,501	+51.000%
2022-06-13	9.2000	9.3900	8.8800	9.1200	-11.370%	100,632	+49.013%
2022-06-08	10.6500	10.9800	10.2900	10.2900	-5.855%	28,573	+32.070%
2022-06-07	10.5000	10.9300	10.5000	10.9300	+3.406%	27,348	+24.337%
2022-06-06	10.8100	10.8100	10.5000	10.5700	-0.658%	30,513	+28.571%
2022-06-03	10.8500	10.8500	10.4900	10.6400	-0.931%	36,308	+27.726%
2022-06-02	10.5300	10.7400	10.4200	10.7400	+2.091%	73,962	+26.536%
2022-06-01	11.1000	11.1000	10.3500	10.5200	-12.625%	117,904	+29.183%
2022-05-31	12.6000	12.6000	12.0400	12.0400	-4.897%	94,645	+12.874%
2022-05-30	13.0000	13.0000	12.6600	12.6600	-2.840%	8,055	+7.346%
2022-05-27	12.5000	13.0300	12.5000	13.0300	+4.240%	102,304	+4.298%
2022-05-26	12.3100	12.5000	12.1000	12.5000	+3.907%	60,273	+8.720%
2022-05-25	12.3000	12.3000	12.0300	12.0300	-2.433%	26,172	+12.968%
2022-05-24	12.0600	12.3300	12.0600	12.3300	+4.403%	29,481	+10.219%
2022-05-20	11.5500	11.8700	11.4600	11.8100	+4.053%	59,104	+15.072%
2022-05-19	10.8700	11.4500	10.8700	11.3500	+5.976%	51,352	+19.736%
2022-05-18	11.0500	11.0500	10.7100	10.7100	-3.077%	69,281	+26.891%
2022-05-17	10.9500	11.0500	10.8400	11.0500	+8.546%	40,606	+22.986%
2022-05-16	9.9600	10.3200	9.9600	10.1800	-0.391%	25,184	+33.497%
2022-05-13	9.6500	10.2200	9.6500	10.2200	+8.148%	70,973	+32.975%
2022-05-12	9.1000	9.6700	9.1000	9.4500	-5.689%	63,309	+43.810%
2022-05-11	9.8500	10.3600	9.8500	10.0200	+1.008%	63,928	+35.629%
2022-05-10	9.8600	10.0600	9.6600	9.9200	+4.421%	36,993	+36.996%
2022-05-09	10.0700	10.1300	9.5000	9.5000	-12.362%	147,193	+43.053%
2022-05-06	10.5900	10.9600	10.5500	10.8400	-0.823%	34,574	+25.369%
2022-05-05	11.7500	11.7500	10.7800	10.9300	-2.411%	96,612	+24.337%
2022-05-04	11.0400	11.2000	10.8000	11.2000	+1.541%	40,368	+21.339%
2022-05-03	10.8000	11.0300	10.7400	11.0300	+3.568%	31,338	+23.209%
2022-05-02	10.5600	11.0700	10.5600	10.6500	-2.294%	34,573	+27.606%
2022-04-29	11.1200	11.2600	10.8200	10.9000	+0.926%	77,488	+24.679%
2022-04-28	10.8000	11.0900	10.6600	10.8000	-2.351%	42,277	+25.833%
2022-04-27	10.9000	11.0900	10.8500	11.0600	+6.449%	30,528	+22.875%
2022-04-26	11.0000	11.0000	10.3900	10.3900	-6.227%	58,056	+30.799%
2022-04-25	10.5200	11.2200	10.5200	11.0800	-0.449%	88,369	+22.653%
2022-04-22	11.7500	11.8600	11.1300	11.1300	-6.155%	42,382	+22.102%
2022-04-21	12.2400	12.2400	11.8100	11.8600	-2.627%	60,533	+14.587%
2022-04-20	12.2900	12.5800	12.1200	12.1800	-3.867%	45,136	+11.576%
2022-04-19	12.1900	12.7100	12.1900	12.6700	+2.674%	35,284	+7.261%
2022-04-18	12.7500	12.7500	12.1500	12.3400	-1.516%	37,520	+10.130%
2022-04-14	12.5000	12.6900	12.4200	12.5300	+0.967%	35,236	+8.460%
2022-04-13	12.2600	12.5100	12.2500	12.4100	+4.198%	45,796	+9.508%
2022-04-12	12.2000	12.2000	11.9100	11.9100	-1.080%	36,359	+14.106%
2022-04-11	12.2300	12.2700	12.0200	12.0400	-1.473%	47,595	+12.874%
2022-04-08	12.1000	12.2500	12.1000	12.2200	+1.749%	98,546	+11.211%
2022-04-07	12.4500	12.4500	12.0100	12.0100	+0.083%	60,486	+13.156%
2022-04-06	12.5000	12.5000	11.9600	12.0000	-2.439%	44,111	+13.250%
2022-04-05	12.8000	12.8000	12.2700	12.3000	-4.280%	81,476	+10.488%
2022-04-04	12.3200	12.8600	12.3200	12.8500	+11.255%	151,756	+5.759%
2022-04-01	11.2000	11.6700	11.2000	11.5500	+8.962%	78,372	+17.662%
2022-03-31	10.7500	10.7500	10.6000	10.6000	-1.304%	42,058	+28.208%
2022-03-30	10.4900	10.7400	10.4900	10.7400	+0.845%	35,759	+26.536%
2022-03-29	10.5700	10.6600	10.5300	10.6500	+0.472%	31,496	+27.606%
2022-03-28	10.4000	10.6200	10.4000	10.6000	+1.923%	44,819	+28.208%
2022-03-25	10.2000	10.5000	10.1900	10.4000	+2.463%	80,853	+30.673%
2022-03-24	9.9200	10.1500	9.9200	10.1500	+1.196%	57,875	+33.892%
2022-03-23	10.0300	10.1400	10.0300	10.0300	+0.400%	59,255	+35.494%
2022-03-22	9.5500	10.0100	9.5200	9.9900	+7.074%	84,295	+36.036%
2022-03-21	9.4500	9.4500	9.2300	9.3300	-0.321%	9,193	+45.659%
2022-03-18	8.9500	9.3600	8.9500	9.3600	+3.425%	97,739	+45.192%
2022-03-17	9.1000	9.1200	8.9500	9.0500	-0.110%	14,022	+50.166%
2022-03-16	8.8100	9.8000	8.7700	9.0600	+2.721%	58,786	+50.000%
2022-03-15	8.4500	8.9100	8.4500	8.8200	-3.501%	40,601	+54.082%
2022-03-14	9.3600	9.7400	9.1200	9.1400	-6.448%	42,652	+48.687%
2022-03-11	9.5000	9.8000	9.4200	9.7700	+4.047%	123,304	+39.099%
2022-03-10	9.4200	9.5000	9.3200	9.3900	-1.572%	71,804	+44.728%
2022-03-09	9.1600	9.5400	9.1500	9.5400	+10.545%	92,075	+42.453%
2022-03-08	8.9000	8.9000	8.5200	8.6300	-1.145%	37,296	+57.474%
2022-03-07	9.0000	9.1000	8.6900	8.7300	-4.590%	67,641	+55.670%
2022-03-04	9.3600	9.3600	9.0800	9.1500	-1.294%	88,159	+48.525%
2022-03-03	9.0900	9.4200	9.0900	9.2700	+7.044%	114,171	+46.602%
2022-03-01	8.5500	8.9100	8.5500	8.6600	+2.607%	127,667	+56.928%
2022-02-28	8.3500	8.4900	8.3500	8.4400	+4.455%	83,430	+61.019%
2022-02-24	7.9000	8.0800	7.7600	8.0800	-4.492%	156,551	+68.193%
2022-02-23	8.1900	8.7000	8.1900	8.4600	+5.355%	59,882	+60.638%
2022-02-22	8.0300	8.2500	7.9100	8.0300	-4.405%	99,751	+69.240%
2022-02-18	8.4300	8.6100	8.3500	8.4000	+1.818%	51,762	+61.786%
2022-02-17	8.4700	8.6800	8.2400	8.2500	-4.844%	90,498	+64.727%
2022-02-16	8.4500	8.7000	8.4500	8.6700	+2.725%	37,305	+56.747%
2022-02-15	8.2100	8.5500	8.0100	8.4400	+5.764%	106,784	+61.019%
2022-02-14	8.0000	8.0700	7.9700	7.9800	-3.855%	47,076	+70.301%
2022-02-11	8.8000	8.9500	8.2900	8.3000	-7.469%	89,294	+63.735%
2022-02-10	8.6800	9.1100	8.6800	8.9700	+1.356%	29,631	+51.505%
2022-02-09	9.2000	9.2000	8.6600	8.8500	+3.509%	104,148	+53.559%
2022-02-08	8.2000	8.5500	8.2000	8.5500	+5.556%	32,177	+58.947%
2022-02-07	8.0000	8.2400	8.0000	8.1000	-2.761%	25,337	+67.778%
2022-02-04	8.5800	8.5800	8.1600	8.3300	+1.834%	22,753	+63.145%
2022-02-03	8.2300	8.3400	8.0000	8.1800	-6.514%	65,155	+66.137%
2022-02-02	8.6500	8.7700	8.6400	8.7500	+3.550%	30,542	+55.314%
2022-02-01	8.3200	8.5300	8.2700	8.4500	+1.930%	29,960	+60.828%
2022-01-31	8.2300	8.3200	8.1600	8.2900	+2.726%	35,150	+63.932%
2022-01-27	8.4200	8.4200	8.0300	8.0700	-4.157%	70,657	+68.401%
2022-01-26	9.1000	9.1000	8.3900	8.4200	-0.355%	161,769	+61.401%
2022-01-25	8.3500	8.5100	8.1100	8.4500	+0.356%	94,375	+60.828%
2022-01-24	8.2000	8.6400	8.0500	8.4200	-6.858%	236,895	+61.401%
2022-01-21	9.3500	9.8500	9.0400	9.0400	-9.960%	178,466	+50.332%
2022-01-20	9.6000	10.1100	9.6000	10.0400	+4.911%	79,914	+35.359%
2022-01-19	9.4600	9.8400	9.4500	9.5700	-5.060%	111,504	+42.006%
2022-01-18	10.2800	10.7500	10.0800	10.0800	-2.136%	86,259	+34.821%
2022-01-17	10.0500	10.3100	9.9600	10.3000	0.000%	52,596	+31.942%
2022-01-14	10.3000	10.5000	10.2100	10.3000	-2.647%	61,318	+31.942%
2022-01-13	10.4100	10.6100	10.4100	10.5800	+2.519%	59,745	+28.450%
2022-01-12	10.0000	10.3200	10.0000	10.3200	+3.719%	60,321	+31.686%
2022-01-11	9.8800	9.9700	9.8000	9.9500	+0.404%	69,932	+36.583%
2022-01-10	9.8400	9.9800	9.5800	9.9100	-0.302%	54,717	+37.134%
2022-01-07	9.7000	9.9500	9.7000	9.9400	+1.949%	49,139	+36.720%
2022-01-06	9.8600	9.9000	9.7300	9.7500	-4.318%	25,013	+39.385%
2022-01-05	10.2500	10.3900	10.1400	10.1900	+0.991%	74,771	+33.366%
2022-01-04	10.0100	10.1300	9.9800	10.0900	+6.999%	87,347	+34.688%
2021-12-31	9.4000	9.5700	9.4000	9.4300	-2.077%	21,279	+44.115%
2021-12-30	9.5000	9.6800	9.4800	9.6300	+1.797%	57,177	+41.121%
2021-12-29	9.0000	9.4900	9.0000	9.4600	+7.868%	138,602	+43.658%
2021-12-24	8.6200	8.8000	8.6200	8.7700	+2.334%	33,737	+54.960%
2021-12-23	8.7400	8.7400	8.5300	8.5700	-0.233%	54,723	+58.576%
2021-12-22	8.6200	8.8500	8.5500	8.5900	+2.262%	111,516	+58.207%
2021-12-21	8.1200	8.4000	8.1200	8.4000	+6.329%	59,553	+61.786%
2021-12-20	8.1000	8.1000	7.8400	7.9000	-4.010%	87,984	+72.025%
2021-12-17	8.1500	8.3000	8.0800	8.2300	-0.363%	10,312	+65.128%
2021-12-16	8.2800	8.3500	8.1100	8.2600	+5.357%	34,623	+64.528%
2021-12-15	8.1100	8.1100	7.4200	7.8400	-4.854%	14,542	+73.342%
2021-12-14	7.1000	8.3200	7.1000	8.2400	0.000%	14,965	+64.927%

.dark-mode .HfHH6j{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HfHH6j{ color: #333333; background-color: white; border: 2px solid #333333; }AKEALLKEM LTDstock TSE

AKE
ALLKEM LTD
stock TSE