Alchip Technologies, Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-16 | 67.000 | 67.000 | 67.000 | 67.000 | 67.000 | 0 |
| 2025-04-15 | 72.500 | 72.500 | 72.500 | 72.500 | 72.500 | 0 |
| 2025-04-14 | 69.000 | 69.000 | 69.000 | 69.000 | 69.000 | 0 |
| 2025-04-11 | 66.000 | 66.000 | 66.000 | 66.000 | 66.000 | 0 |
| 2025-04-10 | 65.000 | 65.000 | 65.000 | 65.000 | 65.000 | 0 |
| 2025-04-09 | 59.000 | 59.000 | 59.000 | 59.000 | 59.000 | 0 |
| 2025-04-08 | 65.500 | 65.500 | 65.500 | 65.500 | 65.500 | 0 |
| 2025-04-07 | 72.500 | 72.500 | 72.500 | 72.500 | 72.500 | 0 |
| 2025-04-02 | 80.500 | 80.500 | 80.500 | 80.500 | 80.500 | 0 |
| 2025-04-01 | 80.000 | 80.000 | 80.000 | 80.000 | 80.000 | 0 |
| 2025-03-31 | 82.500 | 82.500 | 82.500 | 82.500 | 82.500 | 0 |
| 2025-03-28 | 89.000 | 89.000 | 89.000 | 89.000 | 89.000 | 0 |
| 2025-03-27 | 86.000 | 86.000 | 86.000 | 86.000 | 86.000 | 0 |
| 2025-03-26 | 87.500 | 87.500 | 87.500 | 87.500 | 87.500 | 0 |
| 2025-03-25 | 86.000 | 86.000 | 86.000 | 86.000 | 86.000 | 0 |
| 2025-03-24 | 84.500 | 84.500 | 84.500 | 84.500 | 84.500 | 0 |
| 2025-03-21 | 85.500 | 85.500 | 85.500 | 85.500 | 85.500 | 0 |
| 2025-03-20 | 85.500 | 85.500 | 85.500 | 85.500 | 85.500 | 0 |
| 2025-03-19 | 86.000 | 86.000 | 86.000 | 86.000 | 86.000 | 0 |
| 2025-03-18 | 87.500 | 87.500 | 87.500 | 87.500 | 87.500 | 0 |
| 2025-03-17 | 84.000 | 84.000 | 84.000 | 84.000 | 84.000 | 0 |
| 2025-03-14 | 85.000 | 85.000 | 85.000 | 85.000 | 85.000 | 0 |
| 2025-03-13 | 86.500 | 86.500 | 86.500 | 86.500 | 86.500 | 0 |
| 2025-03-12 | 86.500 | 86.500 | 86.500 | 86.500 | 86.500 | 0 |
| 2025-03-11 | 89.000 | 89.000 | 89.000 | 89.000 | 89.000 | 0 |
| 2025-03-10 | 87.000 | 87.000 | 87.000 | 87.000 | 87.000 | 0 |
| 2025-03-07 | 90.000 | 90.000 | 90.000 | 90.000 | 90.000 | 0 |
| 2025-03-06 | 88.000 | 88.000 | 88.000 | 88.000 | 88.000 | 0 |
| 2025-03-05 | 91.500 | 91.500 | 91.500 | 91.500 | 91.500 | 0 |
| 2025-03-04 | 92.000 | 92.000 | 92.000 | 92.000 | 92.000 | 0 |
| 2025-03-03 | 93.500 | 93.500 | 93.500 | 93.500 | 93.500 | 0 |
| 2025-02-27 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 0 |
| 2025-02-26 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 0 |
| 2025-02-25 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 0 |
| 2025-02-24 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 0 |
| 2025-02-21 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 0 |
| 2025-02-20 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 0 |
| 2025-02-19 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 0 |
| 2025-02-18 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2025-02-17 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 0 |
| 2025-02-14 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 0 |
| 2025-02-13 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 0 |
| 2025-02-12 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 0 |
| 2025-02-11 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 0 |
| 2025-02-10 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 0 |
| 2025-02-07 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 0 |
| 2025-02-06 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 0 |
| 2025-02-05 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 0 |
| 2025-02-04 | 99.000 | 99.000 | 99.000 | 99.000 | 99.000 | 0 |
| 2025-02-03 | 89.500 | 89.500 | 89.500 | 89.500 | 89.500 | 0 |
| 2025-01-22 | 95.500 | 95.500 | 95.500 | 95.500 | 95.500 | 0 |
| 2025-01-21 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 0 |
| 2025-01-20 | 97.000 | 97.000 | 97.000 | 97.000 | 97.000 | 0 |
| 2025-01-17 | 88.500 | 88.500 | 88.500 | 88.500 | 88.500 | 0 |
| 2025-01-16 | 88.500 | 88.500 | 88.500 | 88.500 | 88.500 | 0 |
| 2025-01-15 | 88.500 | 88.500 | 88.500 | 88.500 | 88.500 | 0 |
| 2025-01-14 | 86.000 | 86.000 | 86.000 | 86.000 | 86.000 | 0 |
| 2025-01-13 | 84.500 | 84.500 | 84.500 | 84.500 | 84.500 | 0 |
| 2025-01-10 | 89.000 | 89.000 | 89.000 | 89.000 | 89.000 | 0 |
| 2025-01-09 | 94.500 | 94.500 | 94.500 | 94.500 | 94.500 | 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.