Dark

ALYA
ALITHYA GROUP INC
stock TSE

Inactive

Aug 2, 2024

1.84CAD+1.099%(+0.02)24,129

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	1.8200	1.8400	1.7800	1.8400	+1.099%	24,129	0.000%
2024-08-01	1.8700	1.8700	1.7800	1.8200	+2.247%	32,400	+1.099%
2024-07-31	1.8300	1.8400	1.7800	1.7800	-1.657%	24,065	+3.371%
2024-07-30	1.8600	1.8600	1.7800	1.8100	-1.093%	54,493	+1.657%
2024-07-29	1.9500	1.9600	1.8000	1.8300	-6.154%	90,722	+0.546%
2024-07-26	1.9500	2.0000	1.8800	1.9500	0.000%	22,035	-5.641%
2024-07-25	1.9600	1.9900	1.9400	1.9500	-1.515%	34,360	-5.641%
2024-07-24	1.9700	1.9900	1.9500	1.9800	+0.508%	11,526	-7.071%
2024-07-23	2.0000	2.0000	1.9600	1.9700	-1.500%	15,701	-6.599%
2024-07-22	1.9700	2.1500	1.9700	2.0000	+1.523%	34,985	-8.000%
2024-07-19	2.0000	2.0500	1.9700	1.9700	-1.500%	19,006	-6.599%
2024-07-18	2.0600	2.0600	2.0000	2.0000	-2.439%	24,690	-8.000%
2024-07-17	2.0500	2.0600	2.0500	2.0500	-0.485%	15,204	-10.244%
2024-07-16	2.0500	2.0600	2.0400	2.0600	+2.488%	8,962	-10.680%
2024-07-15	2.0100	2.0300	2.0000	2.0100	-0.985%	35,610	-8.458%
2024-07-12	2.0300	2.0400	2.0300	2.0300	+0.495%	4,700	-9.360%
2024-07-11	2.0200	2.0400	2.0200	2.0200	0.000%	7,307	-8.911%
2024-07-10	2.0200	2.0400	2.0100	2.0200	0.000%	7,635	-8.911%
2024-07-09	2.0100	2.0400	2.0100	2.0200	-1.942%	11,512	-8.911%
2024-07-08	2.0000	2.0600	1.9700	2.0600	+3.518%	25,677	-10.680%
2024-07-05	2.1000	2.1200	1.9900	1.9900	-5.687%	35,180	-7.538%
2024-07-04	2.1200	2.1300	2.1100	2.1100	-0.472%	7,471	-12.796%
2024-07-03	2.1600	2.1600	2.1200	2.1200	-1.852%	15,394	-13.208%
2024-07-02	2.1600	2.1700	2.1100	2.1600	+0.935%	5,142	-14.815%
2024-06-28	2.1000	2.1500	2.1000	2.1400	+0.943%	9,100	-14.019%
2024-06-27	2.1200	2.1400	2.1000	2.1200	+1.435%	2,813	-13.208%
2024-06-26	2.1000	2.1300	2.0600	2.0900	-0.476%	13,571	-11.962%
2024-06-25	2.0700	2.1400	2.0700	2.1000	0.000%	13,582	-12.381%
2024-06-24	2.1000	2.1000	2.0800	2.1000	0.000%	59,556	-12.381%
2024-06-21	2.1200	2.1200	2.0700	2.1000	-0.943%	60,515	-12.381%
2024-06-20	2.1200	2.1400	2.1100	2.1200	-0.935%	5,041	-13.208%
2024-06-19	2.1600	2.2100	2.1400	2.1400	-2.727%	25,533	-14.019%
2024-06-18	2.2500	2.2600	2.2000	2.2000	-2.222%	118,080	-16.364%
2024-06-17	2.2500	2.2600	2.2300	2.2500	+1.810%	24,125	-18.222%
2024-06-14	2.2600	2.2700	2.2000	2.2100	-2.212%	19,546	-16.742%
2024-06-13	2.3000	2.3000	2.2500	2.2600	+0.444%	114,806	-18.584%
2024-06-12	2.2400	2.3000	2.2400	2.2500	+0.446%	28,690	-18.222%
2024-06-11	2.1000	2.2400	2.1000	2.2400	+3.704%	35,266	-17.857%
2024-06-10	2.1100	2.1700	2.0800	2.1600	+2.370%	53,102	-14.815%
2024-06-07	2.1000	2.1200	2.1000	2.1100	-0.472%	64,153	-12.796%
2024-06-06	2.1200	2.1500	2.1100	2.1200	-0.469%	6,162	-13.208%
2024-06-05	2.1100	2.1500	2.1000	2.1300	+1.429%	51,797	-13.615%
2024-06-04	2.1100	2.1100	2.0700	2.1000	-0.943%	8,004	-12.381%
2024-06-03	2.0800	2.1200	2.0800	2.1200	+1.435%	27,011	-13.208%
2024-05-31	2.0600	2.1000	2.0600	2.0900	-0.476%	22,562	-11.962%
2024-05-30	2.0900	2.1000	2.0800	2.1000	0.000%	14,007	-12.381%
2024-05-29	2.1000	2.1000	2.0900	2.1000	0.000%	6,453	-12.381%
2024-05-28	2.0800	2.1000	2.0700	2.1000	0.000%	11,979	-12.381%
2024-05-27	2.0200	2.1000	2.0200	2.1000	0.000%	8,873	-12.381%
2024-05-24	2.1000	2.1400	2.0700	2.1000	-0.943%	28,724	-12.381%
2024-05-23	2.0800	2.1200	2.0800	2.1200	0.000%	20,590	-13.208%
2024-05-22	2.1200	2.1200	2.1000	2.1200	-0.935%	4,411	-13.208%
2024-05-21	2.1100	2.1500	2.1100	2.1400	-0.926%	7,337	-14.019%
2024-05-17	2.1700	2.1700	2.1600	2.1600	-0.461%	3,420	-14.815%
2024-05-16	2.1400	2.1700	2.1400	2.1700	+0.463%	6,860	-15.207%
2024-05-15	2.1700	2.1800	2.1500	2.1600	0.000%	24,817	-14.815%
2024-05-14	2.1400	2.1700	2.1400	2.1600	+0.465%	11,671	-14.815%
2024-05-13	2.1400	2.1600	2.1400	2.1500	+0.467%	26,413	-14.419%
2024-05-10	2.1000	2.1400	2.0900	2.1400	+2.392%	6,523	-14.019%
2024-05-09	2.1200	2.1200	2.0800	2.0900	-1.878%	23,594	-11.962%
2024-05-08	2.1000	2.1500	2.1000	2.1300	+0.472%	8,651	-13.615%
2024-05-07	2.1500	2.1500	2.1100	2.1200	-1.852%	4,521	-13.208%
2024-05-06	2.1200	2.1600	2.1100	2.1600	+1.887%	10,268	-14.815%
2024-05-02	2.1500	2.1500	2.1200	2.1200	0.000%	3,729	-13.208%
2024-05-01	2.0600	2.1200	2.0600	2.1200	+0.474%	13,536	-13.208%
2024-04-30	2.1400	2.1400	2.0800	2.1100	-1.402%	24,224	-12.796%
2024-04-29	2.1500	2.1500	2.1200	2.1400	+0.943%	11,647	-14.019%
2024-04-26	2.1800	2.1800	2.1200	2.1200	+0.952%	8,610	-13.208%
2024-04-24	2.1200	2.1200	2.1000	2.1000	+0.962%	22,995	-12.381%
2024-04-23	2.0800	2.1500	2.0600	2.0800	+0.971%	27,009	-11.538%
2024-04-22	2.0200	2.0600	2.0100	2.0600	+1.478%	12,194	-10.680%
2024-04-19	2.0300	2.0500	2.0100	2.0300	+0.995%	9,101	-9.360%
2024-04-18	2.0000	2.0200	1.9700	2.0100	-0.985%	13,405	-8.458%
2024-04-16	2.0500	2.0500	2.0000	2.0300	-0.976%	12,913	-9.360%
2024-04-15	2.0100	2.0500	2.0100	2.0500	+1.485%	12,576	-10.244%
2024-04-12	2.0200	2.0400	1.9700	2.0200	-0.493%	33,406	-8.911%
2024-04-11	2.0400	2.0400	2.0200	2.0300	+0.495%	6,881	-9.360%
2024-04-10	2.0200	2.0200	1.9900	2.0200	-0.493%	17,225	-8.911%
2024-04-08	2.0200	2.0500	2.0100	2.0300	+0.495%	12,163	-9.360%
2024-04-05	2.0400	2.0500	2.0200	2.0200	-0.247%	9,701	-8.911%
2024-04-04	2.0100	2.0500	2.0100	2.0250	-1.220%	19,325	-9.136%
2024-04-03	2.0000	2.0500	1.9800	2.0500	+2.500%	19,610	-10.244%
2024-04-02	2.0500	2.0500	2.0000	2.0000	-1.478%	12,254	-8.000%
2024-04-01	2.0700	2.0700	1.9800	2.0300	-2.871%	15,754	-9.360%
2024-03-28	2.0500	2.1000	2.0500	2.0900	+3.465%	16,746	-11.962%
2024-03-27	2.0100	2.0400	2.0000	2.0200	+0.498%	23,527	-8.911%
2024-03-26	2.0400	2.1200	2.0100	2.0100	-1.951%	23,627	-8.458%
2024-03-25	2.1100	2.1100	2.0500	2.0500	-4.651%	36,787	-10.244%
2024-03-22	2.3900	2.3900	2.1400	2.1500	-9.283%	52,531	-14.419%
2024-03-21	2.3500	2.4000	2.3300	2.3700	+2.155%	52,090	-22.363%
2024-03-20	2.2000	2.3300	2.2000	2.3200	+5.455%	62,927	-20.690%
2024-03-19	2.1500	2.2200	2.1400	2.2000	+5.769%	19,900	-16.364%
2024-03-15	2.0900	2.1000	2.0700	2.0800	-0.478%	29,142	-11.538%
2024-03-14	2.0700	2.0900	2.0600	2.0900	+1.456%	30,979	-11.962%
2024-03-13	2.0200	2.0700	2.0200	2.0600	+0.980%	27,202	-10.680%
2024-03-12	2.0100	2.0400	2.0100	2.0400	+1.493%	4,300	-9.804%
2024-03-11	2.0000	2.0300	1.9700	2.0100	+2.551%	26,860	-8.458%
2024-03-07	1.9300	1.9700	1.9100	1.9600	+1.554%	14,504	-6.122%
2024-03-06	1.9200	1.9300	1.8800	1.9300	+4.891%	8,564	-4.663%
2024-03-04	1.9200	2.0000	1.8400	1.8400	-6.122%	30,684	0.000%
2024-03-01	1.9600	1.9800	1.9500	1.9600	+1.031%	18,583	-6.122%
2024-02-29	1.9300	2.0100	1.9100	1.9400	+0.518%	63,019	-5.155%
2024-02-28	1.9400	1.9400	1.9300	1.9300	0.000%	13,208	-4.663%
2024-02-27	1.9200	1.9500	1.8900	1.9300	+1.579%	10,895	-4.663%
2024-02-26	1.9400	1.9400	1.8700	1.9000	0.000%	25,360	-3.158%
2024-02-23	1.8600	1.9200	1.8500	1.9000	+2.151%	17,060	-3.158%
2024-02-22	1.8300	1.8600	1.8300	1.8600	+1.639%	8,144	-1.075%
2024-02-21	1.7900	1.8700	1.7900	1.8300	+3.390%	25,407	+0.546%
2024-02-20	2.0000	2.0000	1.7700	1.7700	-7.813%	49,513	+3.955%
2024-02-16	1.9500	2.0500	1.9200	1.9200	-0.518%	70,133	-4.167%
2024-02-15	1.8000	1.9400	1.7500	1.9300	+7.821%	79,506	-4.663%
2024-02-14	1.8900	1.9000	1.7600	1.7900	-2.717%	40,701	+2.793%
2024-02-13	1.9300	1.9500	1.7500	1.8400	-4.167%	64,566	0.000%
2024-02-12	1.5900	1.9200	1.5600	1.9200	+24.675%	106,458	-4.167%
2024-02-09	1.5000	1.5500	1.5000	1.5400	+2.667%	172,362	+19.481%
2024-02-08	1.4800	1.6000	1.4800	1.5000	+2.041%	52,535	+22.667%
2024-02-07	1.6000	1.6000	1.4500	1.4700	-6.962%	80,279	+25.170%
2024-02-06	1.5800	1.6000	1.5200	1.5800	0.000%	66,315	+16.456%
2024-02-05	1.7300	1.7400	1.5500	1.5800	-7.059%	49,205	+16.456%
2024-02-02	1.6500	1.7100	1.5900	1.7000	+3.030%	64,446	+8.235%
2024-02-01	1.6200	1.6700	1.5500	1.6500	+4.430%	66,066	+11.515%
2024-01-31	1.5700	1.6800	1.5200	1.5800	+0.637%	125,272	+16.456%
2024-01-30	1.7600	1.7700	1.5000	1.5700	-12.291%	162,838	+17.197%
2024-01-29	1.9200	1.9500	1.7800	1.7900	-5.789%	27,048	+2.793%
2024-01-26	1.9700	1.9800	1.9000	1.9000	-3.553%	14,043	-3.158%
2024-01-25	2.0300	2.0300	1.9400	1.9700	-1.005%	20,618	-6.599%
2024-01-24	2.0000	2.0100	1.9900	1.9900	0.000%	27,055	-7.538%
2024-01-23	2.0100	2.0300	1.9900	1.9900	0.000%	42,232	-7.538%
2024-01-22	2.0000	2.0100	1.9900	1.9900	0.000%	11,381	-7.538%
2024-01-19	2.0200	2.0400	1.9900	1.9900	-2.211%	19,348	-7.538%
2024-01-18	2.0100	2.0500	2.0100	2.0350	+1.244%	13,158	-9.582%
2024-01-17	1.9900	2.0200	1.9800	2.0100	+0.500%	12,265	-8.458%
2024-01-16	2.0000	2.0000	1.9800	2.0000	+1.010%	43,342	-8.000%
2024-01-15	1.9600	1.9900	1.9600	1.9800	0.000%	18,916	-7.071%
2024-01-12	1.9400	1.9900	1.9400	1.9800	+2.062%	43,842	-7.071%
2024-01-11	1.8900	1.9400	1.8700	1.9400	+3.743%	15,141	-5.155%
2024-01-10	1.8900	1.8900	1.8500	1.8700	-1.058%	32,156	-1.604%
2024-01-09	1.8400	1.9000	1.7700	1.8900	+3.279%	25,291	-2.646%
2024-01-08	1.8000	1.8300	1.7700	1.8300	+2.809%	22,185	+0.546%
2024-01-05	1.7400	1.8000	1.7300	1.7800	+2.890%	15,160	+3.371%
2024-01-04	1.6900	1.7500	1.6700	1.7300	+4.217%	10,570	+6.358%
2024-01-03	1.7500	1.7500	1.6600	1.6600	-5.682%	23,981	+10.843%
2024-01-02	1.7500	1.8000	1.7300	1.7600	0.000%	16,170	+4.545%
2023-12-29	1.7600	1.7800	1.7300	1.7600	0.000%	16,914	+4.545%
2023-12-28	1.6200	1.7700	1.6200	1.7600	+10.000%	66,509	+4.545%
2023-12-27	1.5200	1.6200	1.5200	1.6000	+5.263%	252,915	+15.000%
2023-12-22	1.6000	1.6000	1.5100	1.5200	-5.000%	53,099	+21.053%
2023-12-21	1.6400	1.6400	1.5700	1.6000	-3.030%	103,242	+15.000%
2023-12-20	1.6600	1.7000	1.6200	1.6500	+2.484%	45,649	+11.515%
2023-12-19	1.5400	1.6200	1.5300	1.6100	+5.229%	30,330	+14.286%
2023-12-18	1.5200	1.5500	1.5100	1.5300	+2.000%	40,887	+20.261%
2023-12-15	1.5000	1.5300	1.4900	1.5000	+0.671%	133,807	+22.667%
2023-12-14	1.4500	1.5400	1.4500	1.4900	+4.196%	383,500	+23.490%
2023-12-13	1.3400	1.4400	1.3400	1.4300	+5.147%	83,160	+28.671%
2023-12-12	1.3600	1.3800	1.3400	1.3600	-2.158%	46,765	+35.294%
2023-12-08	1.4200	1.4200	1.3700	1.3900	-1.418%	59,572	+32.374%
2023-12-07	1.4800	1.4900	1.4000	1.4100	-4.730%	47,222	+30.496%
2023-12-06	1.5000	1.5000	1.4700	1.4800	0.000%	28,039	+24.324%
2023-12-05	1.5200	1.5200	1.4500	1.4800	0.000%	23,704	+24.324%
2023-12-04	1.5000	1.5300	1.4600	1.4800	-1.333%	79,286	+24.324%
2023-12-01	1.5400	1.5400	1.5000	1.5000	-0.662%	44,046	+22.667%
2023-11-30	1.5100	1.5400	1.5000	1.5100	0.000%	34,297	+21.854%
2023-11-29	1.5500	1.5600	1.5000	1.5100	-1.307%	35,332	+21.854%
2023-11-28	1.5800	1.5800	1.5000	1.5300	-2.548%	65,110	+20.261%
2023-11-27	1.6200	1.6200	1.5600	1.5700	-2.484%	31,560	+17.197%
2023-11-24	1.6500	1.6500	1.5700	1.6100	-1.227%	50,632	+14.286%
2023-11-23	1.6400	1.6400	1.6200	1.6300	0.000%	11,700	+12.883%
2023-11-22	1.6500	1.6500	1.5900	1.6300	-0.610%	54,130	+12.883%
2023-11-21	1.6200	1.6500	1.6200	1.6400	-0.606%	148,171	+12.195%
2023-11-20	1.6800	1.6800	1.6500	1.6500	-0.302%	41,806	+11.515%
2023-11-17	1.6700	1.6800	1.6400	1.6550	-0.301%	28,187	+11.178%
2023-11-16	1.6500	1.6700	1.6400	1.6600	+0.606%	59,411	+10.843%
2023-11-15	1.6200	1.6900	1.6100	1.6500	+1.227%	43,643	+11.515%
2023-11-14	1.7800	1.7800	1.6200	1.6300	-11.892%	83,223	+12.883%
2023-11-13	1.8200	1.8700	1.8200	1.8500	+2.778%	18,615	-0.541%
2023-11-10	1.7400	1.8000	1.7400	1.8000	+3.448%	27,111	+2.222%
2023-11-09	1.7900	1.8100	1.7300	1.7400	-0.571%	38,919	+5.747%
2023-11-08	1.8400	1.8400	1.7400	1.7500	-5.405%	76,954	+5.143%
2023-11-07	1.8700	1.8700	1.8200	1.8500	+1.093%	102,268	-0.541%
2023-11-06	1.9000	1.9000	1.8200	1.8300	-1.081%	16,366	+0.546%
2023-11-03	1.8700	1.9200	1.8400	1.8500	-1.070%	62,707	-0.541%
2023-11-02	1.8700	1.9300	1.8700	1.8700	-1.058%	27,514	-1.604%
2023-11-01	1.9500	1.9600	1.8800	1.8900	-2.073%	11,125	-2.646%
2023-10-31	1.9100	1.9500	1.9000	1.9300	+1.047%	41,118	-4.663%
2023-10-30	1.9300	1.9700	1.9000	1.9100	-1.036%	25,067	-3.665%
2023-10-27	1.9500	1.9500	1.8900	1.9300	+1.579%	17,184	-4.663%
2023-10-26	1.9500	1.9800	1.9000	1.9000	-3.553%	33,049	-3.158%
2023-10-25	2.0200	2.0400	1.9700	1.9700	-1.990%	20,315	-6.599%
2023-10-24	2.0400	2.0700	1.9900	2.0100	-0.495%	18,203	-8.458%
2023-10-23	2.0400	2.0600	1.9800	2.0200	-0.980%	17,005	-8.911%
2023-10-20	2.0900	2.1000	1.9700	2.0400	-0.971%	30,539	-9.804%
2023-10-19	2.1600	2.1600	2.0500	2.0600	-5.505%	44,839	-10.680%
2023-10-18	2.2600	2.2600	2.1800	2.1800	-3.540%	15,189	-15.596%
2023-10-17	2.2800	2.3000	2.2500	2.2600	-0.877%	9,505	-18.584%
2023-10-16	2.3100	2.3400	2.2800	2.2800	-2.146%	68,906	-19.298%
2023-10-13	2.3300	2.3400	2.3000	2.3300	+1.304%	11,594	-21.030%
2023-10-12	2.3000	2.3400	2.2800	2.3000	+0.877%	26,606	-20.000%
2023-10-11	2.2500	2.2900	2.2200	2.2800	+2.703%	13,818	-19.298%
2023-10-10	2.1900	2.2600	2.1900	2.2200	-0.448%	16,596	-17.117%
2023-10-06	2.1900	2.2800	2.1900	2.2300	+2.765%	8,371	-17.489%
2023-10-05	2.1100	2.2000	2.1100	2.1700	+3.333%	16,602	-15.207%
2023-10-04	2.0900	2.1000	2.0900	2.1000	+0.478%	6,520	-12.381%
2023-10-03	2.0700	2.0900	2.0600	2.0900	+0.481%	22,460	-11.962%
2023-10-02	2.1000	2.1000	2.0400	2.0800	+1.463%	20,069	-11.538%
2023-09-29	2.1000	2.1100	2.0500	2.0500	-1.914%	70,739	-10.244%
2023-09-28	2.0900	2.1200	2.0800	2.0900	+0.481%	26,701	-11.962%
2023-09-27	2.2000	2.2400	2.0800	2.0800	-5.455%	28,232	-11.538%
2023-09-26	2.3100	2.3200	2.2000	2.2000	-4.762%	38,276	-16.364%
2023-09-25	2.3600	2.3600	2.3100	2.3100	-1.282%	14,067	-20.346%
2023-09-22	2.3800	2.3900	2.2900	2.3400	+0.429%	25,491	-21.368%
2023-09-21	2.4400	2.4400	2.3000	2.3300	-3.719%	19,699	-21.030%
2023-09-20	2.4200	2.4500	2.4100	2.4200	0.000%	13,668	-23.967%
2023-09-19	2.5000	2.5000	2.4000	2.4200	-3.200%	18,451	-23.967%
2023-09-18	2.6000	2.6000	2.4600	2.5000	-3.475%	28,453	-26.400%
2023-09-15	2.5800	2.6100	2.5500	2.5900	+0.388%	81,120	-28.958%
2023-09-14	2.5200	2.5800	2.5100	2.5800	+3.200%	13,673	-28.682%
2023-09-13	2.5000	2.5100	2.4500	2.5000	0.000%	15,657	-26.400%
2023-09-12	2.4500	2.5200	2.4500	2.5000	+2.881%	62,779	-26.400%
2023-09-11	2.3800	2.4300	2.3200	2.4300	+5.195%	28,711	-24.280%
2023-09-08	2.3800	2.3800	2.2800	2.3100	-2.532%	20,850	-20.346%
2023-09-07	2.4200	2.4200	2.3300	2.3700	0.000%	16,412	-22.363%
2023-09-06	2.3900	2.4000	2.3700	2.3700	-0.837%	5,809	-22.363%
2023-09-05	2.3900	2.3900	2.3300	2.3900	+2.575%	12,217	-23.013%
2023-09-01	2.4100	2.4100	2.3300	2.3300	-1.688%	10,819	-21.030%
2023-08-31	2.3100	2.4100	2.3100	2.3700	+0.424%	9,926	-22.363%
2023-08-30	2.3500	2.3800	2.3500	2.3600	+0.855%	4,743	-22.034%
2023-08-29	2.3400	2.3800	2.3300	2.3400	+1.299%	14,510	-21.368%
2023-08-28	2.3400	2.3400	2.2600	2.3100	0.000%	40,856	-20.346%
2023-08-25	2.3800	2.3800	2.3100	2.3100	-2.119%	3,792	-20.346%
2023-08-24	2.3900	2.4200	2.3100	2.3600	-2.479%	42,078	-22.034%
2023-08-23	2.4700	2.4700	2.4200	2.4200	-0.820%	9,191	-23.967%
2023-08-22	2.3600	2.4700	2.3600	2.4400	+1.667%	16,522	-24.590%
2023-08-21	2.4200	2.4300	2.4000	2.4000	-0.826%	5,369	-23.333%
2023-08-18	2.4600	2.4600	2.4000	2.4200	-1.626%	12,632	-23.967%
2023-08-17	2.5000	2.5300	2.4600	2.4600	-0.405%	10,080	-25.203%
2023-08-16	2.4700	2.5300	2.4700	2.4700	-1.984%	22,395	-25.506%
2023-08-15	2.4000	2.5700	2.4000	2.5200	+2.231%	41,201	-26.984%
2023-08-14	2.3600	2.5000	2.3600	2.4650	-1.400%	31,590	-25.355%
2023-08-11	2.4200	2.5000	2.4200	2.5000	+3.306%	10,205	-26.400%
2023-08-10	2.3900	2.4500	2.3500	2.4200	+2.979%	72,319	-23.967%
2023-08-09	2.3500	2.3800	2.3500	2.3500	0.000%	12,004	-21.702%
2023-08-08	2.3200	2.3500	2.3100	2.3500	+0.427%	12,119	-21.702%
2023-08-04	2.3700	2.3900	2.3200	2.3400	-1.266%	15,666	-21.368%
2023-08-03	2.4500	2.4500	2.3500	2.3700	-2.469%	21,887	-22.363%
2023-08-02	2.5300	2.5300	2.4100	2.4300	-3.571%	17,842	-24.280%
2023-08-01	2.5200	2.5300	2.5000	2.5200	+1.205%	8,809	-26.984%
2023-07-31	2.4900	2.5300	2.4900	2.4900	+0.606%	13,075	-26.104%
2023-07-28	2.4800	2.4800	2.4600	2.4750	+1.020%	6,024	-25.657%
2023-07-27	2.5200	2.5500	2.4500	2.4500	-3.162%	30,687	-24.898%
2023-07-26	2.4600	2.5300	2.4600	2.5300	+2.846%	17,428	-27.273%
2023-07-25	2.4300	2.4850	2.4300	2.4600	+1.653%	10,021	-25.203%
2023-07-24	2.4700	2.4800	2.4200	2.4200	-1.224%	8,419	-23.967%
2023-07-21	2.6100	2.6100	2.4500	2.4500	-6.130%	14,196	-24.898%
2023-07-20	2.7200	2.7300	2.5800	2.6100	-3.690%	28,989	-29.502%
2023-07-19	2.6500	2.7700	2.6500	2.7100	+0.370%	58,403	-32.103%
2023-07-18	2.5800	2.7000	2.5700	2.7000	+4.247%	26,481	-31.852%
2023-07-17	2.5200	2.5900	2.5200	2.5900	+2.778%	20,698	-28.958%
2023-07-14	2.5000	2.5200	2.4600	2.5200	+2.439%	36,304	-26.984%
2023-07-13	2.4200	2.4600	2.4100	2.4600	+1.653%	14,697	-25.203%
2023-07-12	2.4000	2.4600	2.3900	2.4200	+1.255%	39,369	-23.967%
2023-07-11	2.3200	2.4000	2.3000	2.3900	+3.463%	19,018	-23.013%
2023-07-10	2.2800	2.3100	2.2200	2.3100	+4.054%	13,275	-20.346%
2023-07-07	2.2000	2.2200	2.1800	2.2200	+0.452%	7,662	-17.117%
2023-07-06	2.1900	2.2100	2.1500	2.2100	+1.376%	19,945	-16.742%
2023-07-05	2.1800	2.2100	2.1700	2.1800	-0.457%	13,156	-15.596%
2023-07-04	2.1700	2.2100	2.1700	2.1900	+0.922%	3,723	-15.982%
2023-06-30	2.1800	2.2000	2.1700	2.1700	0.000%	17,776	-15.207%
2023-06-29	2.1800	2.1900	2.1600	2.1700	0.000%	28,103	-15.207%
2023-06-28	2.1800	2.2000	2.1600	2.1700	+0.463%	35,338	-15.207%
2023-06-27	2.1900	2.2000	2.1600	2.1600	-1.370%	28,362	-14.815%
2023-06-26	2.1900	2.1900	2.1800	2.1900	0.000%	57,246	-15.982%
2023-06-23	2.2100	2.2100	2.1900	2.1900	-1.351%	34,126	-15.982%
2023-06-22	2.2100	2.3000	2.2100	2.2200	-0.448%	28,455	-17.117%
2023-06-21	2.2100	2.2300	2.2000	2.2300	+0.905%	18,288	-17.489%
2023-06-20	2.2400	2.2400	2.2000	2.2100	-3.493%	29,870	-16.742%
2023-06-19	2.2200	2.2900	2.2200	2.2900	+4.091%	3,871	-19.651%
2023-06-16	2.2600	2.2600	2.2000	2.2000	-1.786%	40,278	-16.364%
2023-06-15	2.2100	2.2600	2.2000	2.2400	+1.357%	22,406	-17.857%
2023-06-14	2.3500	2.3500	2.2000	2.2100	-5.957%	107,059	-16.742%
2023-06-13	2.3500	2.3600	2.3200	2.3500	-1.674%	27,832	-21.702%
2023-06-12	2.4700	2.4700	2.2800	2.3900	-1.646%	100,349	-23.013%
2023-06-09	2.5000	2.5600	2.3600	2.4300	-5.447%	108,335	-24.280%
2023-06-08	2.7900	3.0000	2.5000	2.5700	+6.639%	307,632	-28.405%
2023-06-07	2.4500	2.4500	2.3800	2.4100	0.000%	8,772	-23.651%
2023-06-06	2.3900	2.4300	2.3500	2.4100	+0.837%	11,922	-23.651%
2023-06-05	2.4200	2.4500	2.3900	2.3900	-1.240%	9,440	-23.013%
2023-06-02	2.3300	2.4200	2.3200	2.4200	+3.863%	21,950	-23.967%
2023-06-01	2.3400	2.3400	2.2900	2.3300	+0.431%	9,579	-21.030%
2023-05-31	2.3500	2.3500	2.2800	2.3200	-0.429%	21,138	-20.690%
2023-05-30	2.4100	2.4500	2.3300	2.3300	-2.917%	16,641	-21.030%
2023-05-29	2.4000	2.4100	2.3800	2.4000	-1.235%	16,971	-23.333%
2023-05-26	2.4400	2.4900	2.4200	2.4300	-0.816%	3,885	-24.280%
2023-05-25	2.4900	2.4900	2.4400	2.4500	-1.606%	21,650	-24.898%
2023-05-24	2.5500	2.5800	2.4900	2.4900	-1.190%	6,758	-26.104%
2023-05-23	2.5000	2.5500	2.5000	2.5200	-0.395%	5,076	-26.984%
2023-05-19	2.5500	2.5500	2.5300	2.5300	-0.394%	2,802	-27.273%
2023-05-18	2.5800	2.6000	2.5400	2.5400	-1.931%	6,386	-27.559%
2023-05-17	2.5600	2.5900	2.5500	2.5900	+2.778%	8,001	-28.958%
2023-05-16	2.5700	2.5700	2.5100	2.5200	-1.563%	7,634	-26.984%
2023-05-15	2.5500	2.6100	2.5500	2.5600	+1.186%	6,631	-28.125%
2023-05-12	2.5700	2.6200	2.5200	2.5300	-1.556%	20,190	-27.273%
2023-05-11	2.5000	2.5700	2.5000	2.5700	+1.782%	41,700	-28.405%
2023-05-10	2.5500	2.5500	2.4700	2.5250	+1.000%	36,600	-27.129%
2023-05-09	2.5400	2.5700	2.4900	2.5000	-0.794%	18,928	-26.400%
2023-05-08	2.4500	2.5200	2.4400	2.5200	+1.613%	30,660	-26.984%
2023-05-05	2.5000	2.5000	2.4700	2.4800	+0.405%	9,193	-25.806%
2023-05-04	2.4900	2.4900	2.4400	2.4700	-1.200%	9,101	-25.506%
2023-05-03	2.5200	2.5500	2.4600	2.5000	+0.402%	28,265	-26.400%
2023-05-02	2.4500	2.4900	2.4000	2.4900	+1.633%	26,266	-26.104%
2023-05-01	2.4600	2.5100	2.4200	2.4500	-0.810%	31,084	-24.898%
2023-04-28	2.4400	2.5000	2.4200	2.4700	+0.407%	24,005	-25.506%
2023-04-27	2.5700	2.5700	2.4200	2.4600	-2.381%	27,156	-25.203%
2023-04-26	2.6500	2.6500	2.5100	2.5200	-4.906%	38,503	-26.984%
2023-04-25	2.6500	2.6600	2.5900	2.6500	-1.852%	24,220	-30.566%
2023-04-24	2.6500	2.8600	2.6200	2.7000	+1.504%	24,854	-31.852%
2023-04-21	2.6500	2.6900	2.6500	2.6600	-0.746%	6,207	-30.827%
2023-04-20	2.7600	2.7700	2.6700	2.6800	-3.249%	18,142	-31.343%
2023-04-19	2.7500	2.8000	2.7500	2.7700	-0.717%	11,589	-33.574%
2023-04-18	2.8300	2.8300	2.7800	2.7900	-1.761%	28,236	-34.050%
2023-04-17	2.8500	2.8500	2.8000	2.8400	+0.353%	9,527	-35.211%
2023-04-14	2.8500	2.8500	2.7800	2.8300	-0.352%	18,982	-34.982%
2023-04-13	2.8100	2.8400	2.7800	2.8400	+1.068%	29,482	-35.211%
2023-04-12	2.7600	2.8100	2.7500	2.8100	+1.079%	26,926	-34.520%
2023-04-11	2.7000	2.7800	2.7000	2.7800	+3.731%	56,300	-33.813%
2023-04-10	2.6300	2.6800	2.6000	2.6800	+1.515%	12,630	-31.343%
2023-04-06	2.7000	2.7000	2.6400	2.6400	-2.941%	19,570	-30.303%
2023-04-05	2.7000	2.7400	2.7000	2.7200	-1.091%	11,734	-32.353%
2023-04-04	2.7100	2.7500	2.6700	2.7500	-0.362%	21,144	-33.091%
2023-04-03	2.6900	2.7600	2.6300	2.7600	+2.222%	26,216	-33.333%
2023-03-31	2.7000	2.7600	2.6900	2.7000	-1.460%	57,313	-31.852%
2023-03-30	2.7500	2.7700	2.7400	2.7400	-0.725%	8,693	-32.847%
2023-03-29	2.7900	2.7900	2.7500	2.7600	-0.719%	44,265	-33.333%
2023-03-28	2.7800	2.7900	2.7700	2.7800	+0.361%	5,969	-33.813%
2023-03-27	2.7600	2.7900	2.7300	2.7700	+0.362%	14,012	-33.574%
2023-03-24	2.6700	2.7600	2.6700	2.7600	+3.371%	41,900	-33.333%
2023-03-23	2.6600	2.7000	2.6500	2.6700	+0.376%	54,681	-31.086%
2023-03-22	2.6900	2.6900	2.6600	2.6600	-1.481%	11,300	-30.827%
2023-03-21	2.6900	2.7000	2.6600	2.7000	+0.372%	37,702	-31.852%
2023-03-20	2.6600	2.6900	2.6600	2.6900	+1.128%	34,020	-31.599%
2023-03-17	2.7000	2.7000	2.6600	2.6600	0.000%	105,841	-30.827%
2023-03-16	2.6000	2.6900	2.6000	2.6600	+1.916%	36,359	-30.827%
2023-03-15	2.7100	2.7200	2.6100	2.6100	-5.091%	30,909	-29.502%
2023-03-14	2.7200	2.7500	2.7100	2.7500	+1.103%	22,951	-33.091%
2023-03-13	2.7000	2.7400	2.6500	2.7200	-1.091%	31,972	-32.353%
2023-03-10	2.7800	2.7900	2.7500	2.7500	-1.434%	40,370	-33.091%
2023-03-09	2.6700	2.7900	2.6500	2.7900	+5.283%	97,819	-34.050%
2023-03-08	2.5600	2.6800	2.5600	2.6500	+4.743%	63,757	-30.566%
2023-03-07	2.4900	2.5500	2.4500	2.5300	+0.397%	41,058	-27.273%
2023-03-06	2.4900	2.5300	2.4500	2.5200	+1.613%	22,903	-26.984%
2023-03-03	2.4700	2.5000	2.4700	2.4800	+0.405%	25,012	-25.806%
2023-03-02	2.4500	2.5200	2.4400	2.4700	0.000%	21,238	-25.506%
2023-03-01	2.4600	2.4900	2.4200	2.4700	0.000%	19,444	-25.506%
2023-02-28	2.4200	2.5000	2.4100	2.4700	+2.917%	27,930	-25.506%
2023-02-27	2.3800	2.4300	2.3600	2.4000	+1.695%	23,268	-23.333%
2023-02-24	2.4500	2.4500	2.3600	2.3600	-3.673%	50,976	-22.034%
2023-02-23	2.4500	2.5000	2.4500	2.4500	-0.407%	47,736	-24.898%
2023-02-22	2.3600	2.4900	2.3600	2.4600	+4.237%	31,321	-25.203%
2023-02-21	2.3200	2.4300	2.3100	2.3600	+2.609%	87,064	-22.034%
2023-02-17	2.2900	2.3200	2.2900	2.3000	+0.877%	45,100	-20.000%
2023-02-16	2.2500	2.3000	2.2200	2.2800	0.000%	24,372	-19.298%
2023-02-15	2.3300	2.3300	2.2500	2.2800	-0.870%	50,820	-19.298%
2023-02-14	2.3500	2.3900	2.2600	2.3000	-1.709%	56,533	-20.000%
2023-02-13	2.3300	2.4100	2.3200	2.3400	+0.429%	41,328	-21.368%
2023-02-10	2.3900	2.4300	2.3200	2.3300	-2.101%	121,615	-21.030%
2023-02-09	2.4600	2.5100	2.3700	2.3800	-2.857%	66,002	-22.689%
2023-02-08	2.3500	2.4500	2.3500	2.4500	+3.376%	39,244	-24.898%
2023-02-07	2.4000	2.4200	2.3500	2.3700	-0.420%	24,969	-22.363%
2023-02-06	2.4000	2.4500	2.3600	2.3800	+0.422%	39,300	-22.689%
2023-02-03	2.3500	2.3700	2.3400	2.3700	+1.282%	6,080	-22.363%
2023-02-02	2.3700	2.3700	2.2900	2.3400	-1.266%	61,623	-21.368%

.dark-mode .qfksNs{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qfksNs{ color: #333333; background-color: white; border: 2px solid #333333; }ALYAALITHYA GROUP INCstock TSE

ALYA
ALITHYA GROUP INC
stock TSE