ALLIANCES DEVELOPPEMENT IMMOBILIER historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 326.60 | 329.00 | 322.70 | 325.00 | 325.00 | 14,536 |
| 2024-10-30 | 333.10 | 333.45 | 326.00 | 326.60 | 326.60 | 20,570 |
| 2024-10-29 | 335.00 | 338.00 | 332.05 | 333.10 | 333.10 | 17,238 |
| 2024-10-28 | 323.00 | 336.00 | 323.00 | 335.00 | 335.00 | 162,221 |
| 2024-10-25 | 328.00 | 328.00 | 323.00 | 323.00 | 323.00 | 10,561 |
| 2024-10-24 | 325.00 | 333.00 | 321.50 | 328.00 | 328.00 | 60,614 |
| 2024-10-23 | 305.00 | 325.00 | 305.00 | 325.00 | 325.00 | 142,709 |
| 2024-10-22 | 300.00 | 305.00 | 298.10 | 305.00 | 305.00 | 24,483 |
| 2024-10-21 | 300.00 | 306.65 | 297.00 | 300.00 | 300.00 | 8,289 |
| 2024-10-18 | 310.00 | 315.00 | 299.00 | 300.00 | 300.00 | 41,230 |
| 2024-10-17 | 288.00 | 315.00 | 288.00 | 310.00 | 310.00 | 40,725 |
| 2024-10-16 | 291.05 | 291.05 | 280.00 | 288.00 | 288.00 | 68,413 |
| 2024-10-15 | 293.00 | 296.00 | 288.50 | 291.05 | 291.05 | 16,300 |
| 2024-10-14 | 300.00 | 300.00 | 292.00 | 293.00 | 293.00 | 7,593 |
| 2024-10-11 | 301.00 | 303.35 | 296.00 | 300.00 | 300.00 | 57,432 |
| 2024-10-10 | 300.00 | 306.20 | 300.00 | 301.00 | 301.00 | 17,049 |
| 2024-10-09 | 292.00 | 307.00 | 289.00 | 300.00 | 300.00 | 38,419 |
| 2024-10-08 | 296.00 | 296.00 | 285.10 | 292.00 | 292.00 | 80,806 |
| 2024-10-07 | 297.00 | 299.90 | 292.20 | 296.00 | 296.00 | 46,902 |
| 2024-10-04 | 300.00 | 303.00 | 295.00 | 297.00 | 297.00 | 41,598 |
| 2024-10-03 | 301.00 | 307.45 | 298.00 | 300.00 | 300.00 | 9,980 |
| 2024-10-02 | 306.00 | 306.00 | 290.00 | 301.00 | 301.00 | 118,047 |
| 2024-10-01 | 323.00 | 323.00 | 304.00 | 306.00 | 306.00 | 79,328 |
| 2024-09-30 | 325.00 | 332.90 | 323.00 | 323.00 | 323.00 | 69,172 |
| 2024-09-27 | 320.00 | 326.00 | 315.00 | 325.00 | 325.00 | 50,012 |
| 2024-09-26 | 318.00 | 322.90 | 318.00 | 320.00 | 320.00 | 17,822 |
| 2024-09-25 | 313.90 | 320.00 | 310.00 | 318.00 | 318.00 | 10,348 |
| 2024-09-24 | 322.00 | 325.00 | 300.00 | 313.90 | 313.90 | 69,143 |
| 2024-09-23 | 320.00 | 323.10 | 319.00 | 322.00 | 322.00 | 19,356 |
| 2024-09-20 | 317.00 | 325.00 | 317.00 | 320.00 | 320.00 | 28,540 |
| 2024-09-19 | 311.15 | 326.00 | 311.15 | 317.00 | 317.00 | 111,509 |
| 2024-09-18 | 302.50 | 314.00 | 302.50 | 311.15 | 311.15 | 55,188 |
| 2024-09-13 | 303.00 | 303.50 | 300.10 | 302.50 | 302.50 | 34,929 |
| 2024-09-12 | 302.00 | 309.00 | 302.00 | 303.00 | 303.00 | 44,817 |
| 2024-09-11 | 305.00 | 308.00 | 297.00 | 302.00 | 302.00 | 72,204 |
| 2024-09-10 | 310.00 | 317.00 | 303.00 | 305.00 | 305.00 | 114,232 |
| 2024-09-09 | 290.00 | 312.00 | 290.00 | 310.00 | 310.00 | 156,449 |
| 2024-09-06 | 287.00 | 293.50 | 287.00 | 290.00 | 290.00 | 66,932 |
| 2024-09-05 | 280.00 | 289.80 | 280.00 | 287.00 | 287.00 | 122,229 |
| 2024-09-04 | 283.00 | 283.75 | 277.40 | 280.00 | 280.00 | 46,553 |
| 2024-09-03 | 293.10 | 299.75 | 281.30 | 283.00 | 283.00 | 193,679 |
| 2024-09-02 | 266.50 | 293.10 | 266.50 | 293.10 | 293.10 | 71,024 |
| 2024-08-30 | 266.90 | 273.40 | 261.00 | 266.50 | 266.50 | 111,662 |
| 2024-08-29 | 253.00 | 269.50 | 253.00 | 266.90 | 266.90 | 126,728 |
| 2024-08-28 | 250.00 | 255.80 | 249.15 | 253.00 | 253.00 | 26,927 |
| 2024-08-27 | 250.10 | 252.40 | 249.15 | 250.00 | 250.00 | 28,158 |
| 2024-08-26 | 250.00 | 254.00 | 248.10 | 250.10 | 250.10 | 3,686 |
| 2024-08-23 | 253.00 | 253.00 | 249.00 | 250.00 | 250.00 | 28,395 |
| 2024-08-22 | 250.00 | 253.50 | 250.00 | 253.00 | 253.00 | 23,683 |
| 2024-08-19 | 248.50 | 252.00 | 248.40 | 250.00 | 250.00 | 24,303 |
| 2024-08-16 | 249.45 | 250.00 | 247.60 | 248.50 | 248.50 | 13,512 |
| 2024-08-15 | 245.10 | 249.50 | 245.10 | 249.45 | 249.45 | 5,776 |
| 2024-08-13 | 250.00 | 252.00 | 245.10 | 245.10 | 245.10 | 25,019 |
| 2024-08-12 | 248.40 | 251.90 | 245.60 | 250.00 | 250.00 | 26,407 |
| 2024-08-09 | 246.70 | 248.95 | 244.00 | 248.40 | 248.40 | 5,032 |
| 2024-08-08 | 249.00 | 249.00 | 245.00 | 246.70 | 246.70 | 11,017 |
| 2024-08-05 | 259.75 | 259.75 | 239.00 | 239.00 | 239.00 | 102,250 |
| 2024-08-02 | 259.50 | 260.00 | 255.00 | 259.75 | 259.75 | 13,033 |
| 2024-08-01 | 263.00 | 265.00 | 258.00 | 259.50 | 259.50 | 18,825 |
| 2024-07-31 | 263.00 | 273.50 | 263.00 | 263.00 | 263.00 | 53,603 |
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.