ALLIANCES DEVELOPPEMENT IMMOBILIER historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 258.00 | 267.00 | 258.00 | 263.00 | 263.00 | 51,254 |
| 2024-07-26 | 253.90 | 259.00 | 253.90 | 258.00 | 258.00 | 38,589 |
| 2024-07-25 | 255.00 | 257.90 | 250.00 | 253.90 | 253.90 | 54,148 |
| 2024-07-24 | 259.00 | 262.00 | 255.00 | 255.00 | 255.00 | 51,110 |
| 2024-07-23 | 259.00 | 264.00 | 259.00 | 259.00 | 259.00 | 42,501 |
| 2024-07-22 | 251.00 | 259.70 | 250.50 | 259.00 | 259.00 | 37,610 |
| 2024-07-19 | 250.00 | 255.00 | 248.00 | 251.00 | 251.00 | 47,716 |
| 2024-07-18 | 246.70 | 250.00 | 245.00 | 250.00 | 250.00 | 37,365 |
| 2024-07-17 | 240.00 | 249.90 | 240.00 | 246.70 | 246.70 | 22,602 |
| 2024-07-16 | 240.00 | 242.90 | 238.50 | 240.00 | 240.00 | 23,735 |
| 2024-07-15 | 239.00 | 242.00 | 235.00 | 240.00 | 240.00 | 23,470 |
| 2024-07-12 | 240.30 | 242.00 | 235.00 | 239.00 | 239.00 | 43,717 |
| 2024-07-11 | 244.95 | 244.95 | 240.00 | 240.30 | 240.30 | 14,214 |
| 2024-07-10 | 242.20 | 247.90 | 242.20 | 244.95 | 244.95 | 10,609 |
| 2024-07-09 | 244.80 | 244.80 | 241.35 | 242.20 | 242.20 | 4,193 |
| 2024-07-08 | 245.00 | 247.10 | 240.00 | 244.80 | 244.80 | 11,227 |
| 2024-07-05 | 240.00 | 249.50 | 240.00 | 245.00 | 245.00 | 13,990 |
| 2024-07-04 | 237.00 | 240.00 | 237.00 | 240.00 | 240.00 | 5,878 |
| 2024-07-03 | 240.00 | 240.00 | 231.00 | 236.00 | 236.00 | 24,731 |
| 2024-07-02 | 244.90 | 246.00 | 240.00 | 240.00 | 240.00 | 12,143 |
| 2024-07-01 | 246.00 | 248.00 | 242.20 | 244.90 | 244.90 | 3,340 |
| 2024-06-28 | 246.15 | 248.45 | 245.00 | 246.00 | 246.00 | 15,158 |
| 2024-06-27 | 249.85 | 249.85 | 246.00 | 246.15 | 246.15 | 9,954 |
| 2024-06-26 | 250.00 | 251.50 | 246.00 | 249.85 | 249.85 | 6,125 |
| 2024-06-25 | 244.55 | 252.00 | 241.10 | 250.00 | 250.00 | 35,373 |
| 2024-06-24 | 248.00 | 250.00 | 243.20 | 244.55 | 244.55 | 17,828 |
| 2024-06-21 | 252.90 | 252.95 | 247.00 | 248.00 | 248.00 | 4,030 |
| 2024-06-20 | 252.00 | 253.90 | 250.15 | 252.90 | 252.90 | 5,481 |
| 2024-06-19 | 250.00 | 253.80 | 250.00 | 252.00 | 252.00 | 15,990 |
| 2024-06-14 | 247.00 | 252.00 | 247.00 | 250.00 | 250.00 | 27,313 |
| 2024-06-13 | 245.00 | 247.00 | 243.70 | 247.00 | 247.00 | 17,555 |
| 2024-06-12 | 243.00 | 247.70 | 240.00 | 245.00 | 245.00 | 14,543 |
| 2024-06-11 | 245.00 | 248.40 | 241.15 | 243.00 | 243.00 | 1,565 |
| 2024-06-10 | 240.00 | 245.00 | 236.20 | 245.00 | 245.00 | 24,813 |
| 2024-06-07 | 244.00 | 246.90 | 240.00 | 240.00 | 240.00 | 13,071 |
| 2024-06-06 | 239.50 | 246.00 | 236.20 | 244.00 | 244.00 | 24,475 |
| 2024-06-05 | 251.00 | 252.50 | 239.50 | 239.50 | 239.50 | 38,078 |
| 2024-06-04 | 246.10 | 254.00 | 246.10 | 251.00 | 251.00 | 31,296 |
| 2024-06-03 | 245.00 | 256.00 | 245.00 | 246.10 | 246.10 | 60,921 |
| 2024-05-31 | 249.95 | 250.00 | 244.00 | 245.00 | 245.00 | 38,712 |
| 2024-05-30 | 250.00 | 253.00 | 248.00 | 249.95 | 249.95 | 18,505 |
| 2024-05-29 | 255.70 | 259.85 | 250.00 | 250.00 | 250.00 | 18,842 |
| 2024-05-28 | 250.00 | 259.00 | 250.00 | 255.70 | 255.70 | 47,750 |
| 2024-05-27 | 240.50 | 252.90 | 240.05 | 250.00 | 250.00 | 44,595 |
| 2024-05-24 | 240.00 | 241.00 | 237.00 | 240.50 | 240.50 | 27,203 |
| 2024-05-23 | 242.00 | 245.00 | 235.05 | 240.00 | 240.00 | 30,396 |
| 2024-05-22 | 245.90 | 245.90 | 230.00 | 242.00 | 242.00 | 39,074 |
| 2024-05-21 | 247.10 | 249.95 | 241.20 | 245.90 | 245.90 | 16,798 |
| 2024-05-20 | 250.00 | 252.00 | 245.50 | 247.10 | 247.10 | 3,740 |
| 2024-05-17 | 247.05 | 250.00 | 243.00 | 250.00 | 250.00 | 23,978 |
| 2024-05-16 | 255.15 | 256.90 | 247.05 | 247.05 | 247.05 | 38,471 |
| 2024-05-15 | 252.00 | 265.00 | 252.00 | 255.15 | 255.15 | 108,014 |
| 2024-05-14 | 252.00 | 259.00 | 252.00 | 252.00 | 252.00 | 49,479 |
| 2024-05-13 | 249.00 | 254.80 | 241.10 | 252.00 | 252.00 | 42,128 |
| 2024-05-10 | 238.50 | 251.00 | 238.50 | 249.00 | 249.00 | 92,828 |
| 2024-05-09 | 229.50 | 240.00 | 226.80 | 238.50 | 238.50 | 81,435 |
| 2024-05-08 | 226.80 | 233.45 | 226.00 | 229.50 | 229.50 | 20,275 |
| 2024-05-07 | 224.95 | 232.00 | 224.00 | 226.80 | 226.80 | 32,290 |
| 2024-05-06 | 229.40 | 229.40 | 215.00 | 224.95 | 224.95 | 84,735 |
| 2024-05-03 | 236.10 | 237.00 | 226.05 | 229.40 | 229.40 | 33,551 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (MAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.