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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	1,841	1,841	1,841	1,857	1,814	96,961
September 25, 2025	1,867	1,835	1,834	1,867	1,828	149,486
September 23, 2025	1,850	1,863	1,863	1,870	1,828	53,008
September 22, 2025	1,813	1,850	1,850	1,869	1,813	191,334
September 19, 2025	1,824	1,838	1,838	1,838	1,780	352,831
September 18, 2025	1,816	1,807	1,807	1,824	1,773	253,109
September 17, 2025	1,846	1,806	1,808	1,846	1,773	241,226
September 16, 2025	1,809	1,773	1,772	1,815	1,755	478,945
September 15, 2025	1,842	1,795	1,795	1,842	1,770	638,131
September 12, 2025	1,776	1,799	1,797	1,802	1,750	555,463
September 11, 2025	1,855	1,776	1,776	1,855	1,776	643,555
September 10, 2025	1,902	1,850	1,851	1,902	1,845	510,108
September 09, 2025	1,851	1,856	1,857	1,885	1,851	41,549
September 08, 2025	1,841	1,858	1,858	1,878	1,841	244,177
September 05, 2025	1,857	1,845	1,844	1,873	1,843	205,330
September 04, 2025	1,856	1,857	1,855	1,900	1,855	210,525
September 03, 2025	1,923	1,898	1,900	1,923	1,857	650,202
September 02, 2025	1,925	1,909	1,909	1,925	1,855	297,700
September 01, 2025	1,899	1,869	1,869	1,906	1,843	452,308
August 29, 2025	1,899	1,881	1,881	1,899	1,811	1.33M
August 28, 2025	2,051	1,862	1,862	2,074	1,861	593,686
August 27, 2025	2,108	2,069	2,069	2,117	2,057	76,761
August 26, 2025	2,115	2,087	2,086	2,115	2,086	43,004
August 25, 2025	2,112	2,105	2,105	2,139	2,080	62,766
August 22, 2025	2,127	2,100	2,100	2,139	2,100	84,976
August 21, 2025	2,115	2,105	2,105	2,125	2,095	86,641
August 20, 2025	2,123	2,112	2,112	2,134	2,104	59,061
August 19, 2025	2,108	2,119	2,122	2,125	2,095	347,764
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

Altron Limited (AEL.JO) JNB