ALLIANCES DEVELOPPEMENT IMMOBILIER historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-29 | 518.00 | 532.90 | 518.00 | 529.50 | 529.50 | 79,015 |
| 2025-01-28 | 514.00 | 518.80 | 513.00 | 518.00 | 518.00 | 43,550 |
| 2025-01-27 | 518.00 | 520.00 | 512.00 | 514.00 | 514.00 | 12,746 |
| 2025-01-24 | 515.00 | 522.00 | 510.10 | 518.00 | 518.00 | 28,162 |
| 2025-01-23 | 509.00 | 518.00 | 509.00 | 515.00 | 515.00 | 53,469 |
| 2025-01-22 | 506.00 | 514.00 | 496.00 | 509.00 | 509.00 | 68,496 |
| 2025-01-21 | 525.50 | 525.50 | 506.00 | 506.00 | 506.00 | 95,616 |
| 2025-01-20 | 527.00 | 530.00 | 525.50 | 525.50 | 525.50 | 39,735 |
| 2025-01-17 | 527.00 | 533.00 | 527.00 | 527.00 | 527.00 | 61,296 |
| 2025-01-16 | 520.00 | 536.00 | 519.60 | 527.00 | 527.00 | 119,447 |
| 2025-01-15 | 519.00 | 528.00 | 519.00 | 520.00 | 520.00 | 32,054 |
| 2025-01-13 | 518.00 | 530.00 | 518.00 | 519.00 | 519.00 | 17,402 |
| 2025-01-10 | 532.00 | 535.00 | 516.00 | 518.00 | 518.00 | 135,383 |
| 2025-01-09 | 545.00 | 556.50 | 530.00 | 532.00 | 532.00 | 154,696 |
| 2025-01-08 | 530.00 | 562.00 | 530.00 | 545.00 | 545.00 | 114,361 |
| 2025-01-07 | 520.50 | 535.00 | 513.00 | 530.00 | 530.00 | 74,665 |
| 2025-01-06 | 525.00 | 529.50 | 510.20 | 520.50 | 520.50 | 89,417 |
| 2025-01-03 | 520.00 | 539.20 | 514.00 | 525.00 | 525.00 | 170,065 |
| 2025-01-02 | 480.00 | 520.00 | 480.00 | 520.00 | 520.00 | 99,070 |
| 2024-12-31 | 460.00 | 483.00 | 460.00 | 480.00 | 480.00 | 133,289 |
| 2024-12-30 | 444.00 | 460.00 | 444.00 | 460.00 | 460.00 | 99,775 |
| 2024-12-27 | 441.00 | 444.75 | 441.00 | 444.00 | 444.00 | 51,265 |
| 2024-12-26 | 438.90 | 443.00 | 437.35 | 441.00 | 441.00 | 32,843 |
| 2024-12-25 | 438.00 | 440.00 | 435.00 | 438.90 | 438.90 | 8,790 |
| 2024-12-24 | 441.30 | 443.00 | 436.00 | 438.00 | 438.00 | 23,009 |
| 2024-12-23 | 443.00 | 443.90 | 440.00 | 441.30 | 441.30 | 32,081 |
| 2024-12-20 | 444.50 | 445.00 | 440.00 | 443.00 | 443.00 | 20,450 |
| 2024-12-19 | 449.15 | 452.00 | 444.00 | 444.50 | 444.50 | 30,270 |
| 2024-12-18 | 447.90 | 454.80 | 447.90 | 449.15 | 449.15 | 14,051 |
| 2024-12-17 | 441.70 | 463.00 | 440.45 | 447.90 | 447.90 | 92,584 |
| 2024-12-16 | 441.00 | 446.00 | 440.10 | 441.70 | 441.70 | 15,346 |
| 2024-12-13 | 439.00 | 442.00 | 438.30 | 441.00 | 441.00 | 23,693 |
| 2024-12-12 | 438.90 | 446.25 | 438.00 | 439.00 | 439.00 | 26,594 |
| 2024-12-11 | 443.85 | 443.85 | 434.50 | 438.90 | 438.90 | 52,052 |
| 2024-12-10 | 450.00 | 450.00 | 438.00 | 443.85 | 443.85 | 31,147 |
| 2024-12-09 | 454.00 | 456.95 | 437.00 | 450.00 | 450.00 | 59,898 |
| 2024-12-06 | 440.00 | 455.00 | 440.00 | 454.00 | 454.00 | 44,605 |
| 2024-12-05 | 422.90 | 446.50 | 422.90 | 440.00 | 440.00 | 33,561 |
| 2024-12-04 | 413.00 | 422.90 | 412.00 | 422.90 | 422.90 | 27,521 |
| 2024-12-03 | 412.00 | 414.50 | 412.00 | 413.00 | 413.00 | 32,244 |
| 2024-12-02 | 411.00 | 417.00 | 405.00 | 412.00 | 412.00 | 70,103 |
| 2024-11-29 | 406.00 | 413.00 | 405.10 | 411.00 | 411.00 | 145,128 |
| 2024-11-28 | 404.00 | 409.95 | 400.00 | 406.00 | 406.00 | 37,327 |
| 2024-11-27 | 392.50 | 405.00 | 392.50 | 404.00 | 404.00 | 76,470 |
| 2024-11-26 | 384.80 | 392.80 | 381.05 | 392.50 | 392.50 | 37,870 |
| 2024-11-25 | 380.00 | 389.00 | 373.15 | 384.80 | 384.80 | 93,526 |
| 2024-11-22 | 375.50 | 385.50 | 367.00 | 380.00 | 380.00 | 32,803 |
| 2024-11-21 | 383.90 | 394.90 | 375.50 | 375.50 | 375.50 | 158,058 |
| 2024-11-20 | 372.00 | 384.50 | 372.00 | 383.90 | 383.90 | 56,090 |
| 2024-11-19 | 366.00 | 375.00 | 366.00 | 372.00 | 372.00 | 73,177 |
| 2024-11-15 | 348.40 | 366.00 | 348.40 | 366.00 | 366.00 | 204,051 |
| 2024-11-14 | 348.10 | 353.00 | 346.25 | 348.40 | 348.40 | 50,117 |
| 2024-11-13 | 350.00 | 358.80 | 345.00 | 348.10 | 348.10 | 22,409 |
| 2024-11-12 | 350.00 | 365.00 | 345.00 | 350.00 | 350.00 | 82,363 |
| 2024-11-11 | 346.00 | 350.00 | 340.50 | 350.00 | 350.00 | 31,958 |
| 2024-11-08 | 335.00 | 348.00 | 335.00 | 346.00 | 346.00 | 66,383 |
| 2024-11-07 | 325.00 | 342.00 | 325.00 | 335.00 | 335.00 | 59,477 |
| 2024-11-05 | 324.15 | 327.95 | 324.15 | 325.00 | 325.00 | 9,663 |
| 2024-11-04 | 325.00 | 329.25 | 324.05 | 324.15 | 324.15 | 6,497 |
| 2024-11-01 | 325.00 | 327.00 | 322.15 | 325.00 | 325.00 | 48,197 |
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.