ALLIANCES DEVELOPPEMENT IMMOBILIER historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-09 | 84.600 | 85.600 | 84.500 | 84.500 | 84.500 | 2,572 |
| 2023-08-08 | 85.800 | 85.900 | 84.500 | 84.600 | 84.600 | 6,893 |
| 2023-08-07 | 85.750 | 86.000 | 85.000 | 85.800 | 85.800 | 8,843 |
| 2023-08-04 | 85.700 | 86.950 | 85.000 | 85.750 | 85.750 | 26,132 |
| 2023-08-03 | 87.080 | 87.500 | 85.000 | 85.700 | 85.700 | 18,242 |
| 2023-08-02 | 87.000 | 89.000 | 86.600 | 87.080 | 87.080 | 63,726 |
| 2023-08-01 | 88.000 | 89.000 | 86.600 | 87.000 | 87.000 | 24,675 |
| 2023-07-31 | 85.980 | 88.000 | 85.980 | 88.000 | 88.000 | 54,324 |
| 2023-07-28 | 84.000 | 86.000 | 83.400 | 85.980 | 85.980 | 178,134 |
| 2023-07-27 | 82.010 | 84.300 | 82.010 | 84.000 | 84.000 | 51,745 |
| 2023-07-26 | 82.000 | 83.000 | 80.810 | 82.010 | 82.010 | 50,281 |
| 2023-07-25 | 84.000 | 84.000 | 82.000 | 82.000 | 82.000 | 89,234 |
| 2023-07-24 | 86.000 | 86.000 | 83.210 | 84.000 | 84.000 | 24,063 |
| 2023-07-21 | 85.600 | 86.010 | 85.000 | 86.000 | 86.000 | 5,775 |
| 2023-07-18 | 84.900 | 87.490 | 84.900 | 87.400 | 87.400 | 56,713 |
| 2023-07-17 | 84.250 | 86.120 | 84.000 | 84.900 | 84.900 | 9,656 |
| 2023-07-14 | 86.000 | 87.300 | 83.000 | 84.250 | 84.250 | 33,176 |
| 2023-07-13 | 84.000 | 87.990 | 82.550 | 86.000 | 86.000 | 80,643 |
| 2023-07-12 | 86.000 | 86.000 | 84.000 | 84.000 | 84.000 | 28,971 |
| 2023-07-11 | 87.000 | 87.000 | 84.500 | 86.000 | 86.000 | 32,671 |
| 2023-07-10 | 88.600 | 88.990 | 87.000 | 87.000 | 87.000 | 10,223 |
| 2023-07-07 | 88.000 | 89.000 | 87.600 | 88.600 | 88.600 | 19,212 |
| 2023-07-06 | 87.500 | 89.500 | 86.650 | 88.000 | 88.000 | 64,677 |
| 2023-07-05 | 86.000 | 88.800 | 86.000 | 87.500 | 87.500 | 127,728 |
| 2023-07-04 | 81.310 | 86.180 | 81.200 | 86.000 | 86.000 | 112,953 |
| 2023-07-03 | 81.200 | 82.500 | 81.000 | 81.310 | 81.310 | 3,339 |
| 2023-06-28 | 80.800 | 82.790 | 80.800 | 81.200 | 81.200 | 49,087 |
| 2023-06-27 | 79.500 | 82.000 | 78.200 | 80.800 | 80.800 | 51,597 |
| 2023-06-26 | 80.300 | 81.000 | 79.500 | 79.500 | 79.500 | 47,704 |
| 2023-06-23 | 79.270 | 81.000 | 78.910 | 80.300 | 80.300 | 41,305 |
| 2023-06-22 | 79.980 | 80.500 | 78.200 | 79.270 | 79.270 | 25,281 |
| 2023-06-21 | 79.710 | 82.600 | 79.710 | 79.980 | 79.980 | 95,119 |
| 2023-06-20 | 75.200 | 79.710 | 75.200 | 79.710 | 79.710 | 116,704 |
| 2023-06-19 | 75.450 | 76.000 | 72.800 | 75.200 | 75.200 | 40,646 |
| 2023-06-16 | 78.000 | 79.880 | 74.000 | 75.450 | 75.450 | 155,482 |
| 2023-06-15 | 73.900 | 78.000 | 73.900 | 78.000 | 78.000 | 353,459 |
| 2023-06-14 | 73.000 | 73.900 | 72.510 | 73.900 | 73.900 | 143,965 |
| 2023-06-13 | 70.000 | 73.000 | 70.000 | 73.000 | 73.000 | 127,089 |
| 2023-06-12 | 68.500 | 70.800 | 68.500 | 70.000 | 70.000 | 29,459 |
| 2023-06-09 | 67.700 | 69.300 | 67.700 | 68.500 | 68.500 | 12,777 |
| 2023-06-08 | 69.500 | 69.900 | 67.700 | 67.700 | 67.700 | 33,094 |
| 2023-06-07 | 71.060 | 71.980 | 69.500 | 69.500 | 69.500 | 55,032 |
| 2023-06-06 | 72.200 | 72.880 | 71.060 | 71.060 | 71.060 | 69,021 |
| 2023-06-05 | 69.970 | 72.880 | 69.970 | 72.200 | 72.200 | 40,596 |
| 2023-06-02 | 69.500 | 70.500 | 67.250 | 69.970 | 69.970 | 29,181 |
| 2023-06-01 | 69.800 | 71.900 | 69.010 | 69.500 | 69.500 | 49,586 |
| 2023-05-31 | 66.600 | 70.590 | 66.600 | 69.800 | 69.800 | 229,840 |
| 2023-05-30 | 67.000 | 67.000 | 65.710 | 66.600 | 66.600 | 19,292 |
| 2023-05-29 | 65.500 | 67.900 | 65.500 | 67.000 | 67.000 | 18,527 |
| 2023-05-26 | 63.600 | 65.990 | 63.200 | 65.500 | 65.500 | 9,728 |
| 2023-05-25 | 64.500 | 65.700 | 63.600 | 63.600 | 63.600 | 9,334 |
| 2023-05-24 | 65.200 | 65.790 | 64.150 | 64.500 | 64.500 | 9,744 |
| 2023-05-23 | 64.600 | 65.650 | 64.000 | 65.200 | 65.200 | 14,062 |
| 2023-05-22 | 65.010 | 65.990 | 64.600 | 64.600 | 64.600 | 4,532 |
| 2023-05-19 | 64.510 | 65.950 | 64.510 | 65.010 | 65.010 | 9,203 |
| 2023-05-18 | 65.700 | 66.900 | 64.250 | 64.510 | 64.510 | 7,837 |
| 2023-05-17 | 67.000 | 67.000 | 65.000 | 65.700 | 65.700 | 11,727 |
| 2023-05-16 | 66.000 | 67.000 | 64.300 | 67.000 | 67.000 | 25,367 |
| 2023-05-15 | 64.900 | 67.800 | 64.900 | 66.000 | 66.000 | 32,109 |
| 2023-05-12 | 64.490 | 65.400 | 64.000 | 64.900 | 64.900 | 27,602 |
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.