Alchip Technologies, Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-09 | 94.500 | 94.500 | 94.500 | 94.500 | 94.500 | 0 |
| 2024-04-08 | 98.000 | 98.000 | 98.000 | 98.000 | 98.000 | 0 |
| 2024-04-03 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 0 |
| 2024-04-02 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 0 |
| 2024-03-28 | 99.000 | 99.000 | 99.000 | 99.000 | 99.000 | 0 |
| 2024-03-27 | 98.500 | 98.500 | 98.500 | 98.500 | 98.500 | 0 |
| 2024-03-26 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 0 |
| 2024-03-25 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 0 |
| 2024-03-22 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2024-03-21 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 0 |
| 2024-03-20 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 0 |
| 2024-03-19 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 0 |
| 2024-03-18 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 0 |
| 2024-03-15 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 0 |
| 2024-03-14 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 0 |
| 2024-03-13 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2024-03-12 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 0 |
| 2024-03-11 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 0 |
| 2024-03-08 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 0 |
| 2024-03-07 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 0 |
| 2024-03-06 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 0 |
| 2024-03-05 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 0 |
| 2024-03-04 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 0 |
| 2024-03-01 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | 0 |
| 2024-02-29 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | 0 |
| 2024-02-27 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2024-02-26 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 0 |
| 2024-02-23 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | 0 |
| 2024-02-22 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 0 |
| 2024-02-21 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 0 |
| 2024-02-20 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | 0 |
| 2024-02-19 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
| 2024-02-16 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 0 |
| 2024-02-15 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | 0 |
| 2024-02-05 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | 0 |
| 2024-02-02 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 0 |
| 2024-02-01 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 0 |
| 2024-01-31 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2024-01-30 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | 0 |
| 2024-01-29 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 0 |
| 2024-01-26 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2024-01-25 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 0 |
| 2024-01-24 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 0 |
| 2024-01-23 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 0 |
| 2024-01-22 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 0 |
| 2024-01-19 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 0 |
| 2024-01-18 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 0 |
| 2024-01-17 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 0 |
| 2024-01-16 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 0 |
| 2024-01-15 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 0 |
| 2024-01-12 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 0 |
| 2024-01-11 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | 0 |
| 2024-01-10 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 0 |
| 2024-01-09 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 0 |
| 2024-01-08 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 0 |
| 2024-01-05 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 0 |
| 2024-01-04 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2024-01-03 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 0 |
| 2024-01-02 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 0 |
| 2023-12-29 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 0 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.