Alchip Technologies, Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-08 | 93.500 | 93.500 | 93.500 | 93.500 | 93.500 | 0 |
| 2025-01-07 | 97.500 | 97.500 | 97.500 | 97.500 | 97.500 | 0 |
| 2025-01-06 | 94.500 | 94.500 | 94.500 | 94.500 | 94.500 | 0 |
| 2025-01-03 | 91.000 | 91.000 | 91.000 | 91.000 | 91.000 | 0 |
| 2025-01-02 | 94.500 | 94.500 | 94.500 | 94.500 | 94.500 | 0 |
| 2024-12-31 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 0 |
| 2024-12-30 | 98.000 | 98.000 | 98.000 | 98.000 | 98.000 | 0 |
| 2024-12-27 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 0 |
| 2024-12-24 | 99.000 | 99.000 | 99.000 | 99.000 | 99.000 | 0 |
| 2024-12-23 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 0 |
| 2024-12-20 | 99.000 | 99.000 | 99.000 | 99.000 | 99.000 | 0 |
| 2024-12-18 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 0 |
| 2024-12-17 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 0 |
| 2024-12-16 | 93.000 | 93.000 | 93.000 | 93.000 | 93.000 | 0 |
| 2024-12-13 | 89.500 | 89.500 | 89.500 | 89.500 | 89.500 | 0 |
| 2024-12-11 | 82.500 | 82.500 | 82.500 | 82.500 | 82.500 | 0 |
| 2024-12-10 | 81.500 | 81.500 | 81.500 | 81.500 | 81.500 | 0 |
| 2024-12-09 | 82.500 | 82.500 | 82.500 | 82.500 | 82.500 | 0 |
| 2024-12-06 | 79.000 | 79.000 | 79.000 | 79.000 | 79.000 | 0 |
| 2024-12-05 | 79.500 | 79.500 | 79.500 | 79.500 | 79.500 | 0 |
| 2024-12-04 | 72.500 | 72.500 | 72.500 | 72.500 | 72.500 | 0 |
| 2024-12-03 | 67.000 | 67.000 | 67.000 | 67.000 | 67.000 | 0 |
| 2024-12-02 | 69.500 | 69.500 | 69.500 | 69.500 | 69.500 | 0 |
| 2024-11-29 | 68.000 | 68.000 | 68.000 | 68.000 | 68.000 | 0 |
| 2024-11-28 | 65.500 | 65.500 | 65.500 | 65.500 | 65.500 | 0 |
| 2024-11-27 | 66.500 | 66.500 | 66.500 | 66.500 | 66.500 | 0 |
| 2024-11-26 | 69.500 | 69.500 | 69.500 | 69.500 | 69.500 | 0 |
| 2024-11-25 | 71.500 | 71.500 | 71.500 | 71.500 | 71.500 | 0 |
| 2024-11-22 | 72.500 | 72.500 | 72.500 | 72.500 | 72.500 | 0 |
| 2024-11-21 | 70.500 | 70.500 | 70.500 | 70.500 | 70.500 | 0 |
| 2024-11-20 | 71.500 | 71.500 | 71.500 | 71.500 | 71.500 | 0 |
| 2024-11-19 | 72.500 | 72.500 | 72.500 | 72.500 | 72.500 | 0 |
| 2024-11-18 | 70.000 | 70.000 | 70.000 | 70.000 | 70.000 | 0 |
| 2024-11-15 | 71.000 | 71.000 | 71.000 | 71.000 | 71.000 | 0 |
| 2024-11-14 | 71.000 | 71.000 | 71.000 | 71.000 | 71.000 | 0 |
| 2024-11-13 | 70.500 | 70.500 | 70.500 | 70.500 | 70.500 | 0 |
| 2024-11-12 | 71.500 | 71.500 | 71.500 | 71.500 | 71.500 | 0 |
| 2024-11-11 | 75.000 | 75.000 | 75.000 | 75.000 | 75.000 | 0 |
| 2024-11-08 | 75.000 | 75.000 | 75.000 | 75.000 | 75.000 | 0 |
| 2024-11-07 | 75.000 | 75.000 | 75.000 | 75.000 | 75.000 | 0 |
| 2024-11-06 | 74.500 | 74.500 | 74.500 | 74.500 | 74.500 | 0 |
| 2024-11-05 | 68.500 | 68.500 | 68.500 | 68.500 | 68.500 | 0 |
| 2024-11-04 | 68.500 | 68.500 | 68.500 | 68.500 | 68.500 | 0 |
| 2024-11-01 | 63.500 | 63.500 | 63.500 | 63.500 | 63.500 | 0 |
| 2024-10-30 | 64.000 | 64.000 | 64.000 | 64.000 | 64.000 | 0 |
| 2024-10-29 | 59.000 | 59.000 | 59.000 | 59.000 | 59.000 | 0 |
| 2024-10-28 | 59.000 | 59.000 | 59.000 | 59.000 | 59.000 | 0 |
| 2024-10-25 | 58.500 | 58.500 | 58.500 | 58.500 | 58.500 | 0 |
| 2024-10-24 | 61.500 | 61.500 | 61.500 | 61.500 | 61.500 | 0 |
| 2024-10-23 | 63.000 | 63.000 | 63.000 | 63.000 | 63.000 | 0 |
| 2024-10-22 | 64.000 | 64.000 | 64.000 | 64.000 | 64.000 | 0 |
| 2024-10-21 | 62.000 | 62.000 | 62.000 | 62.000 | 62.000 | 0 |
| 2024-10-18 | 58.500 | 58.500 | 58.500 | 58.500 | 58.500 | 0 |
| 2024-10-17 | 59.500 | 59.500 | 59.500 | 59.500 | 59.500 | 0 |
| 2024-10-16 | 61.000 | 61.000 | 61.000 | 61.000 | 61.000 | 0 |
| 2024-10-15 | 60.500 | 60.500 | 60.500 | 60.500 | 60.500 | 0 |
| 2024-10-14 | 59.500 | 59.500 | 59.500 | 59.500 | 59.500 | 0 |
| 2024-10-11 | 59.500 | 59.500 | 59.500 | 59.500 | 59.500 | 0 |
| 2024-10-09 | 57.500 | 57.500 | 57.500 | 57.500 | 57.500 | 0 |
| 2024-10-08 | 57.500 | 57.500 | 57.500 | 57.500 | 57.500 | 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.