Alphamin Res historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	1.130	1.130	1.110	1.110	0.865	189,300
2024-05-27	1.120	1.150	1.110	1.130	0.880	261,300
2024-05-24	1.100	1.120	1.090	1.090	0.849	346,500
2024-05-23	1.100	1.120	1.060	1.100	0.857	485,800
2024-05-22	1.110	1.120	1.090	1.100	0.857	470,600
2024-05-21	1.150	1.160	1.120	1.120	0.872	876,200
2024-05-17	1.160	1.170	1.150	1.150	0.896	622,600
2024-05-16	1.160	1.170	1.140	1.170	0.911	616,900
2024-05-15	1.170	1.170	1.140	1.160	0.880	496,800
2024-05-14	1.150	1.170	1.140	1.160	0.880	855,200
2024-05-13	1.200	1.230	1.160	1.170	0.888	927,200
2024-05-10	1.200	1.270	1.200	1.210	0.918	1,290,600
2024-05-09	1.200	1.230	1.190	1.220	0.926	343,500
2024-05-08	1.180	1.210	1.180	1.200	0.911	2,231,400
2024-05-07	1.210	1.220	1.190	1.200	0.911	915,000
2024-05-06	1.220	1.220	1.170	1.210	0.918	3,464,300
2024-05-03	1.200	1.220	1.160	1.210	0.918	2,743,700
2024-05-02	1.180	1.200	1.150	1.200	0.911	1,437,700
2024-05-01	1.220	1.240	1.170	1.190	0.903	2,827,400
2024-04-30	1.200	1.250	1.200	1.250	0.948	1,464,400
2024-04-29	1.180	1.260	1.160	1.220	0.926	1,733,000
2024-04-26	1.110	1.170	1.110	1.170	0.888	399,900
2024-04-25	1.090	1.110	1.080	1.110	0.842	457,400
2024-04-24	1.130	1.140	1.090	1.100	0.835	771,400
2024-04-23	1.110	1.160	1.100	1.130	0.857	844,800
2024-04-22	1.200	1.200	1.120	1.130	0.857	1,581,900
2024-04-19	1.200	1.200	1.170	1.200	0.911	1,211,800
2024-04-18	1.150	1.200	1.150	1.180	0.895	647,700
2024-04-17	1.120	1.160	1.120	1.130	0.857	661,500
2024-04-16	1.110	1.120	1.070	1.120	0.850	660,200
2024-04-15	1.150	1.160	1.120	1.140	0.865	402,200
2024-04-12	1.200	1.200	1.120	1.140	0.865	1,573,600
2024-04-11	1.180	1.190	1.160	1.190	0.903	1,158,000
2024-04-10	1.160	1.200	1.150	1.190	0.903	2,070,000
2024-04-09	1.090	1.190	1.080	1.170	0.888	2,216,000
2024-04-08	1.050	1.100	1.040	1.090	0.827	1,345,300
2024-04-05	1.020	1.060	1.020	1.030	0.782	646,000
2024-04-04	0.970	1.040	0.970	1.040	0.789	961,300
2024-04-03	0.980	0.990	0.970	0.990	0.751	236,900
2024-04-02	0.940	0.980	0.940	0.980	0.744	274,800
2024-04-01	0.920	0.940	0.920	0.940	0.713	350,800
2024-03-28	0.950	0.970	0.920	0.920	0.698	325,800
2024-03-27	0.900	0.970	0.900	0.970	0.736	763,900
2024-03-26	0.930	0.940	0.850	0.940	0.713	1,452,600
2024-03-25	0.950	0.960	0.930	0.940	0.713	512,300
2024-03-22	0.960	0.980	0.950	0.970	0.736	378,300
2024-03-21	0.960	0.970	0.960	0.960	0.728	90,700
2024-03-20	0.950	0.980	0.950	0.970	0.736	565,600
2024-03-19	1.000	1.000	0.950	0.970	0.736	590,900
2024-03-18	0.980	0.980	0.950	0.980	0.744	753,100
2024-03-15	0.970	1.000	0.960	0.990	0.751	578,300
2024-03-14	0.960	0.970	0.940	0.970	0.736	279,500
2024-03-13	0.910	0.960	0.910	0.960	0.728	721,500
2024-03-12	0.940	0.940	0.910	0.910	0.690	121,700
2024-03-11	0.950	0.960	0.920	0.940	0.713	271,700
2024-03-08	0.940	0.950	0.920	0.950	0.721	457,100
2024-03-07	0.930	0.940	0.910	0.930	0.706	551,600
2024-03-06	0.910	0.930	0.900	0.930	0.706	278,400
2024-03-05	0.890	0.900	0.870	0.880	0.668	158,400
2024-03-04	0.860	0.930	0.850	0.910	0.690	1,286,700

← NewerPage 11 of 21 · 1,258 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-22	0.1300 MUR
2025-11-21	0.0400 MUR
2025-08-29	0.0700 MUR
2024-10-25	0.0600 MUR
2024-05-16	0.0300 MUR
2023-08-10	0.0300 MUR
2023-02-23	0.0300 MUR
2022-07-21	0.0300 MUR
2022-02-03	0.0300 MUR

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.