Altron Limited - AEL.JO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	2,089	2,092	2,095	2,111	2,059	159,162
August 15, 2025	2,090	2,059	2,059	2,090	2,045	43,049
August 14, 2025	2,024	2,058	2,060	2,100	2,024	114,955
August 13, 2025	2,024	2,057	2,057	2,079	2,009	173,592
August 12, 2025	1,992	2,020	2,019	2,027	1,981	131,447
August 11, 2025	2,027	1,978	1,978	2,027	1,969	267,793
August 08, 2025	2,007	2,000	1,999	2,016	1,971	350,947
August 07, 2025	2,050	1,977	1,978	2,069	1,966	445,017
August 06, 2025	2,066	2,038	2,038	2,083	2,020	205,692
August 05, 2025	2,144	2,068	2,068	2,149	2,068	345,595
August 04, 2025	2,117	2,150	2,150	2,152	2,099	250,279
August 01, 2025	2,105	2,102	2,101	2,121	2,079	120,140
July 31, 2025	2,113	2,105	2,106	2,137	2,093	412,149
July 30, 2025	2,091	2,102	2,103	2,123	2,090	182,802
July 29, 2025	2,092	2,104	2,102	2,123	2,061	88,732
July 28, 2025	2,097	2,078	2,078	2,131	2,078	235,548
July 25, 2025	2,120	2,113	2,113	2,153	2,113	76,099
July 24, 2025	2,132	2,149	2,148	2,155	2,119	70,435
July 23, 2025	2,134	2,126	2,126	2,139	2,090	214,504
July 22, 2025	2,099	2,116	2,115	2,148	2,099	158,533
July 21, 2025	2,102	2,127	2,127	2,134	2,101	94,277
July 18, 2025	2,130	2,106	2,107	2,149	2,100	80,209
July 17, 2025	2,100	2,130	2,130	2,130	2,090	76,981
July 16, 2025	2,105	2,099	2,099	2,105	2,069	95,317
July 15, 2025	2,119	2,070	2,070	2,149	2,055	390,729
July 14, 2025	2,140	2,111	2,111	2,140	2,052	460,422
July 11, 2025	2,198	2,132	2,131	2,198	2,059	525,374
July 10, 2025	2,231	2,183	2,183	2,237	2,153	238,813
July 09, 2025	2,248	2,215	2,215	2,298	2,215	140,245
July 08, 2025	2,217	2,274	2,274	2,299	2,216	400,444
July 07, 2025	2,159	2,206	2,206	2,225	2,139	268,288
July 04, 2025	2,179	2,150	2,152	2,203	2,135	495,515
July 03, 2025	2,160	2,170	2,171	2,214	2,122	630,704
July 02, 2025	2,247	2,148	2,148	2,247	2,126	495,994
July 01, 2025	2,226	2,206	2,206	2,247	2,196	176,462
June 30, 2025	2,150	2,209	2,209	2,209	2,130	481,862
June 27, 2025	2,135	2,136	2,136	2,168	2,106	39,322
June 26, 2025	2,132	2,101	2,101	2,178	2,087	236,069
June 25, 2025	2,142	2,094	2,094	2,159	2,083	222,286
June 24, 2025	2,080	2,119	2,120	2,140	2,050	293,972
June 23, 2025	2,000	2,031	2,032	2,063	1,988	231,402
June 20, 2025	2,031	1,997	1,997	2,048	1,981	355,580
June 19, 2025	2,001	1,946	1,945	2,004	1,945	419,287
June 18, 2025	2,039	1,990	1,990	2,045	1,962	350,483
June 17, 2025	2,099	2,012	2,011	2,177	1,980	771,190
June 13, 2025	2,201	2,089	2,089	2,261	2,069	558,793
June 12, 2025	2,250	2,238	2,238	2,309	2,181	492,867
June 11, 2025	2,280	2,246	2,246	2,301	2,240	534,050
June 10, 2025	2,281	2,309	2,259	2,350	2,281	229,506
June 09, 2025	2,280	2,313	2,262.91	2,327	2,161	342,859
June 06, 2025	2,325	2,280	2,280	2,345	2,280	125,466
June 05, 2025	2,355	2,315	2,315	2,360	2,313	364,007
June 04, 2025	2,358	2,341	2,341	2,390	2,341	951,345
June 03, 2025	2,332	2,339	2,339	2,361	2,331	1.05M
June 02, 2025	2,326	2,348	2,348	2,362	2,326	238,807
May 30, 2025	2,350	2,358	2,357	2,393	2,340	179,162
May 29, 2025	2,397	2,362	2,362	2,401	2,362	278,682
May 28, 2025	2,399	2,354	2,354	2,400	2,326	237,178
May 27, 2025	2,325	2,348	2,348	2,406	2,325	944,636
May 26, 2025	2,418	2,348	2,348	2,450	2,341	408,707

Altron Limited (AEL.JO) JNB