Almonty Industries Inc. (ALI.DE) XETRA
Currency In EUR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In EUR
If you invested €1000 in Almonty Industries Inc. (ALI.DE) since IPO date, it would be worth €8,100.56 as of June 22, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €3,689.57, while €1000 invested 1 year ago would be worth €1,407.77. This corresponds to total returns of 710.06%, 268.96%, 40.78%, respectively, with annualized returns of 40.92%, 29.82%, 40.78%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2025 | 3.23 | 3.28 | 3.28 | 3.4 | 3.16 | 168,524 |
| July 30, 2025 | 3.1 | 3.06 | 3.06 | 3.14 | 2.9 | 143,232 |
| July 29, 2025 | 3.28 | 2.92 | 2.92 | 3.4 | 2.86 | 337,761 |
| July 28, 2025 | 3.4 | 3.08 | 3.08 | 3.46 | 3.06 | 274,851 |
| July 25, 2025 | 3.69 | 3.43 | 3.43 | 3.69 | 3.2 | 257,230 |
| July 24, 2025 | 3.8 | 3.61 | 3.61 | 3.91 | 3.61 | 85,187 |
| July 23, 2025 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | 0 |
| July 22, 2025 | 3.92 | 3.79 | 3.79 | 3.96 | 3.71 | 53,983 |
| July 21, 2025 | 4.1 | 3.87 | 3.87 | 4.19 | 3.8 | 123,570 |
| July 18, 2025 | 3.97 | 3.88 | 3.88 | 3.97 | 3.71 | 357,006 |
| July 17, 2025 | 4.11 | 4.05 | 4.05 | 4.18 | 4 | 84,056 |
| July 16, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 0 |
| July 15, 2025 | 4.32 | 4.35 | 4.35 | 4.6 | 4.26 | 222,136 |
| July 14, 2025 | 4.96 | 4.32 | 4.32 | 5.05 | 4.09 | 270,833 |
| July 11, 2025 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | 0 |
| July 10, 2025 | 5.4 | 5.07 | 5.07 | 5.5 | 5.02 | 194,324 |
| July 09, 2025 | 4.68 | 5 | 5 | 5.12 | 4.62 | 128,360 |
| July 08, 2025 | 5.8 | 4.55 | 4.55 | 5.99 | 4.55 | 204,826 |
| July 07, 2025 | 4.6 | 4.57 | 4.57 | 5.25 | 4.4 | 90,296 |
| July 04, 2025 | 4.33 | 4.35 | 4.35 | 4.42 | 4.17 | 287,238 |
| July 03, 2025 | 3.9 | 4.09 | 4.09 | 4.19 | 3.87 | 187,614 |
| July 02, 2025 | 4.1 | 3.84 | 3.84 | 4.17 | 3.79 | 141,832 |
| July 01, 2025 | 2.84 | 2.61 | 2.61 | 2.84 | 2.4 | 383,935 |
| June 30, 2025 | 2.95 | 2.86 | 2.86 | 3.15 | 2.68 | 1.15M |
| June 27, 2025 | 2.67 | 2.68 | 2.68 | 2.75 | 2.56 | 456,180 |
| June 26, 2025 | 2.26 | 2.46 | 2.46 | 2.58 | 2.22 | 509,989 |
| June 25, 2025 | 2.08 | 2.34 | 2.34 | 2.37 | 2.01 | 197,600 |
| June 24, 2025 | 2.08 | 2.02 | 2.02 | 2.1 | 1.93 | 45,270 |
| June 23, 2025 | 1.99 | 2.06 | 2.06 | 2.08 | 1.92 | 69,971 |
| June 20, 2025 | 2.04 | 2.01 | 2.01 | 2.04 | 1.99 | 18,437 |
| June 19, 2025 | 2 | 2.01 | 2.01 | 2.08 | 1.99 | 26,381 |
| June 18, 2025 | 1.97 | 2.02 | 2.02 | 2.08 | 1.94 | 29,902 |
| June 17, 2025 | 2.01 | 1.99 | 1.99 | 2.02 | 1.92 | 69,843 |
| June 16, 2025 | 1.99 | 1.98 | 1.98 | 2.03 | 1.95 | 22,266 |
| June 13, 2025 | 2.08 | 2.01 | 2.01 | 2.08 | 1.95 | 49,057 |
| June 12, 2025 | 2.03 | 2.02 | 2.02 | 2.07 | 1.92 | 65,075 |
| June 11, 2025 | 2.08 | 2.08 | 2.08 | 2.1 | 1.92 | 52,928 |
| June 10, 2025 | 2.07 | 2.07 | 2.07 | 2.18 | 2.05 | 66,546 |
| June 09, 2025 | 2.06 | 2.09 | 2.09 | 2.15 | 1.96 | 103,876 |
| June 06, 2025 | 2.05 | 2.01 | 2.01 | 2.08 | 1.98 | 202,075 |
| June 05, 2025 | 2.05 | 2.04 | 2.04 | 2.08 | 1.92 | 270,969 |
| June 04, 2025 | 2.05 | 1.97 | 1.97 | 2.12 | 1.94 | 345,906 |
| June 03, 2025 | 1.83 | 1.92 | 1.92 | 1.97 | 1.79 | 260,305 |
| June 02, 2025 | 1.73 | 1.77 | 1.77 | 1.82 | 1.65 | 115,222 |
| May 30, 2025 | 1.7 | 1.68 | 1.68 | 1.72 | 1.65 | 36,715 |
| May 29, 2025 | 1.68 | 1.67 | 1.67 | 1.72 | 1.62 | 12,242 |
| May 28, 2025 | 1.65 | 1.63 | 1.63 | 1.73 | 1.56 | 111,013 |
| May 27, 2025 | 1.59 | 1.59 | 1.59 | 1.6 | 1.54 | 23,472 |
| May 26, 2025 | 1.55 | 1.57 | 1.57 | 1.59 | 1.54 | 87,821 |
| May 23, 2025 | 1.58 | 1.51 | 1.51 | 1.59 | 1.51 | 41,484 |
| May 22, 2025 | 1.58 | 1.55 | 1.55 | 1.58 | 1.52 | 64,947 |
| May 21, 2025 | 1.6 | 1.55 | 1.55 | 1.6 | 1.51 | 28,091 |
| May 20, 2025 | 1.58 | 1.56 | 1.56 | 1.6 | 1.49 | 60,385 |
| May 19, 2025 | 1.53 | 1.57 | 1.57 | 1.58 | 1.52 | 13,582 |
| May 16, 2025 | 1.58 | 1.56 | 1.56 | 1.59 | 1.51 | 301,713 |
| May 15, 2025 | 1.51 | 1.58 | 1.58 | 1.62 | 1.51 | 130,361 |
| May 14, 2025 | 1.56 | 1.55 | 1.55 | 1.58 | 1.5 | 32,516 |
| May 13, 2025 | 1.46 | 1.49 | 1.49 | 1.56 | 1.46 | 21,088 |
| May 12, 2025 | 1.56 | 1.47 | 1.47 | 1.63 | 1.45 | 86,344 |
| May 09, 2025 | 1.57 | 1.55 | 1.55 | 1.58 | 1.51 | 24,767 |