ALLIANCES DEVELOPPEMENT IMMOBILIER historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-02 | 156.00 | 156.50 | 152.05 | 153.80 | 153.80 | 34,442 |
| 2024-02-01 | 160.25 | 162.00 | 155.60 | 156.00 | 156.00 | 85,390 |
| 2024-01-31 | 154.50 | 162.85 | 154.20 | 160.25 | 160.25 | 107,591 |
| 2024-01-30 | 150.60 | 155.00 | 150.60 | 154.50 | 154.50 | 36,427 |
| 2024-01-29 | 153.00 | 155.90 | 150.50 | 150.60 | 150.60 | 48,924 |
| 2024-01-26 | 155.00 | 155.90 | 153.00 | 153.00 | 153.00 | 41,816 |
| 2024-01-25 | 156.00 | 156.25 | 154.00 | 155.00 | 155.00 | 55,838 |
| 2024-01-24 | 156.00 | 160.00 | 155.60 | 156.00 | 156.00 | 85,341 |
| 2024-01-23 | 152.10 | 158.45 | 150.50 | 156.00 | 156.00 | 113,234 |
| 2024-01-22 | 152.90 | 155.45 | 152.00 | 152.10 | 152.10 | 37,388 |
| 2024-01-19 | 155.00 | 157.00 | 152.30 | 152.90 | 152.90 | 37,083 |
| 2024-01-18 | 147.00 | 157.90 | 147.00 | 155.00 | 155.00 | 123,738 |
| 2024-01-17 | 139.50 | 148.00 | 139.50 | 147.00 | 147.00 | 197,130 |
| 2024-01-16 | 135.25 | 139.70 | 135.25 | 139.50 | 139.50 | 25,297 |
| 2024-01-15 | 137.00 | 139.50 | 135.20 | 135.25 | 135.25 | 23,039 |
| 2024-01-12 | 141.00 | 141.00 | 137.00 | 137.00 | 137.00 | 67,414 |
| 2024-01-10 | 142.00 | 142.95 | 141.00 | 141.00 | 141.00 | 88,066 |
| 2024-01-09 | 143.65 | 145.05 | 140.10 | 142.00 | 142.00 | 67,801 |
| 2024-01-08 | 141.00 | 148.95 | 141.00 | 143.65 | 143.65 | 111,007 |
| 2024-01-05 | 139.25 | 145.00 | 136.55 | 141.00 | 141.00 | 356,418 |
| 2024-01-04 | 130.00 | 140.00 | 130.00 | 139.25 | 139.25 | 258,014 |
| 2024-01-03 | 123.50 | 130.85 | 123.50 | 130.00 | 130.00 | 238,964 |
| 2024-01-02 | 115.50 | 124.00 | 115.50 | 123.50 | 123.50 | 154,715 |
| 2023-12-29 | 115.00 | 115.80 | 114.40 | 115.50 | 115.50 | 15,955 |
| 2023-12-28 | 113.90 | 115.00 | 112.90 | 115.00 | 115.00 | 46,400 |
| 2023-12-27 | 113.60 | 114.50 | 111.80 | 113.90 | 113.90 | 9,717 |
| 2023-12-26 | 113.80 | 113.95 | 112.00 | 113.60 | 113.60 | 24,164 |
| 2023-12-25 | 115.00 | 115.45 | 113.60 | 113.80 | 113.80 | 23,390 |
| 2023-12-22 | 114.90 | 116.65 | 113.10 | 115.00 | 115.00 | 38,560 |
| 2023-12-21 | 116.00 | 116.80 | 114.60 | 114.90 | 114.90 | 10,124 |
| 2023-12-20 | 117.00 | 117.90 | 115.95 | 116.00 | 116.00 | 22,664 |
| 2023-12-19 | 114.40 | 117.50 | 114.40 | 117.00 | 117.00 | 108,548 |
| 2023-12-18 | 114.40 | 115.00 | 113.50 | 114.40 | 114.40 | 17,809 |
| 2023-12-15 | 112.95 | 115.00 | 112.00 | 114.40 | 114.40 | 92,815 |
| 2023-12-14 | 108.00 | 114.50 | 108.00 | 112.95 | 112.95 | 56,732 |
| 2023-12-13 | 107.60 | 109.00 | 107.30 | 108.00 | 108.00 | 73,132 |
| 2023-12-12 | 107.30 | 108.00 | 107.30 | 107.60 | 107.60 | 43,026 |
| 2023-12-11 | 108.70 | 108.70 | 106.80 | 107.30 | 107.30 | 419,343 |
| 2023-12-08 | 106.90 | 108.70 | 106.60 | 108.70 | 108.70 | 7,687 |
| 2023-12-07 | 106.50 | 108.50 | 106.50 | 106.90 | 106.90 | 1,483 |
| 2023-12-06 | 108.50 | 108.90 | 106.10 | 106.50 | 106.50 | 6,555 |
| 2023-12-05 | 105.50 | 108.50 | 105.20 | 108.50 | 108.50 | 4,430 |
| 2023-12-04 | 104.95 | 109.00 | 104.95 | 105.50 | 105.50 | 13,737 |
| 2023-12-01 | 109.55 | 109.55 | 100.30 | 104.95 | 104.95 | 70,819 |
| 2023-11-30 | 107.50 | 109.80 | 107.20 | 109.55 | 109.55 | 6,978 |
| 2023-11-29 | 108.05 | 108.40 | 107.20 | 107.50 | 107.50 | 5,974 |
| 2023-11-28 | 109.80 | 109.80 | 107.70 | 108.05 | 108.05 | 6,081 |
| 2023-11-27 | 109.90 | 109.90 | 108.30 | 109.80 | 109.80 | 3,499 |
| 2023-11-24 | 109.00 | 110.00 | 108.40 | 109.90 | 109.90 | 2,876 |
| 2023-11-23 | 109.10 | 110.00 | 107.50 | 109.00 | 109.00 | 17,008 |
| 2023-11-22 | 112.00 | 112.00 | 109.10 | 109.10 | 109.10 | 15,519 |
| 2023-11-21 | 113.00 | 114.80 | 112.00 | 112.00 | 112.00 | 46,120 |
| 2023-11-20 | 110.50 | 113.00 | 110.05 | 113.00 | 113.00 | 35,183 |
| 2023-11-17 | 111.00 | 112.00 | 110.20 | 110.50 | 110.50 | 17,965 |
| 2023-11-16 | 111.60 | 112.00 | 110.20 | 111.00 | 111.00 | 20,002 |
| 2023-11-15 | 112.00 | 113.00 | 110.00 | 111.60 | 111.60 | 36,451 |
| 2023-11-14 | 111.00 | 113.00 | 111.00 | 112.00 | 112.00 | 29,687 |
| 2023-11-13 | 108.95 | 112.90 | 108.10 | 111.00 | 111.00 | 47,464 |
| 2023-11-10 | 108.15 | 108.95 | 107.20 | 108.95 | 108.95 | 30,668 |
| 2023-11-09 | 107.90 | 108.15 | 107.00 | 108.15 | 108.15 | 19,076 |
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.