Altern Energy Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-23	22.200	23.400	22.200	22.480	9.656	24,095
2024-08-22	23.190	23.190	21.510	22.380	9.613	68,980
2024-08-21	22.990	22.990	20.530	21.550	9.256	33,634
2024-08-20	21.870	21.950	20.000	21.390	9.188	46,078
2024-08-19	21.990	21.990	21.210	21.410	9.196	7,624
2024-08-16	21.010	21.550	21.010	21.300	9.149	6,581
2024-08-15	21.800	22.100	20.970	21.150	9.085	4,231
2024-08-13	20.150	20.990	20.150	20.870	8.964	9,106
2024-08-12	21.310	21.310	20.500	20.610	8.853	38,172
2024-08-09	22.200	22.200	21.020	21.350	9.171	64,196
2024-08-08	22.650	23.000	22.160	22.180	9.527	98,930
2024-08-07	22.650	22.700	22.160	22.260	9.561	90,624
2024-08-06	22.200	22.550	22.150	22.330	9.592	28,224
2024-08-05	22.510	22.700	22.110	22.170	9.523	23,799
2024-08-02	22.410	23.000	22.010	22.910	9.841	2,981
2024-08-01	22.700	22.700	22.150	22.560	9.690	14,831
2024-07-31	22.540	22.750	22.300	22.370	9.609	12,996
2024-07-30	22.220	22.980	22.010	22.010	9.454	11,340
2024-07-29	22.500	22.890	22.000	22.740	9.768	40,838
2024-07-26	22.700	25.060	22.200	23.210	9.969	108,683
2024-07-25	22.900	23.000	22.700	22.780	9.785	20,356
2024-07-24	22.840	23.100	22.740	22.800	9.793	65,264
2024-07-23	22.900	23.390	22.900	23.150	9.944	18,247
2024-07-22	23.030	23.370	22.510	23.040	9.896	52,953
2024-07-19	23.760	23.960	23.000	23.390	10.047	11,761
2024-07-18	23.480	24.300	23.310	23.770	10.210	22,583
2024-07-15	24.420	24.420	23.400	23.540	10.111	23,598
2024-07-12	23.780	24.480	23.090	23.430	10.064	33,337
2024-07-11	23.270	23.500	23.270	23.420	10.060	10,611
2024-07-10	23.310	23.580	23.250	23.490	10.090	32,284
2024-07-09	23.190	23.590	23.190	23.260	9.991	11,895
2024-07-08	23.490	23.500	23.000	23.090	9.918	14,206
2024-07-05	23.400	23.600	23.300	23.490	10.090	81,002
2024-07-04	23.400	23.690	23.400	23.400	10.051	22,666
2024-07-03	23.770	23.770	23.300	23.410	10.055	103,877
2024-07-02	23.700	23.700	23.300	23.590	10.133	24,632
2024-07-01	23.740	23.740	23.250	23.590	10.133	56,631
2024-06-28	23.400	23.490	23.130	23.430	10.064	15,643
2024-06-27	23.680	23.780	23.320	23.460	10.077	3,114
2024-06-26	23.200	23.630	23.100	23.440	10.068	18,361
2024-06-25	23.780	23.780	23.000	23.530	10.107	39,443
2024-06-24	23.780	23.780	23.100	23.520	10.103	111,126
2024-06-21	23.700	23.700	23.420	23.590	10.133	16,017
2024-06-20	23.840	23.840	23.150	23.490	10.090	99,606
2024-06-14	23.890	23.890	23.550	23.610	10.141	33,892
2024-06-13	23.500	23.800	23.250	23.700	10.180	59,079
2024-06-12	23.470	23.500	23.000	23.420	10.060	50,288
2024-06-11	23.100	23.500	22.310	23.130	9.935	148,355
2024-06-10	23.300	23.300	22.560	23.110	9.927	65,331
2024-06-07	22.910	23.400	22.200	23.200	9.965	56,783
2024-06-06	23.800	23.800	23.000	23.060	9.905	18,388
2024-06-05	23.500	23.500	22.950	23.150	9.944	18,119
2024-06-04	23.790	23.800	23.000	23.120	9.931	39,026
2024-06-03	22.580	23.400	22.500	23.110	9.927	91,199
2024-05-31	22.890	23.580	22.400	22.860	9.819	58,357
2024-05-30	22.700	23.240	22.080	22.540	9.682	205,641
2024-05-29	23.570	24.000	22.010	22.650	9.729	312,085
2024-05-27	24.000	26.390	23.660	23.700	10.180	518,861
2024-05-24	27.200	27.200	26.050	26.490	10.734	480,724
2024-05-23	26.500	26.500	25.910	26.410	10.702	473,821

← NewerPage 10 of 20 · 1,184 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-02-27	9.7000 PKR
2024-10-17	5.9000 PKR
2024-05-27	1.5000 PKR
2024-03-29	1.5000 PKR
2023-11-17	4.7500 PKR
2023-08-18	4.7000 PKR
2021-12-29	18.5000 PKR
2020-03-06	2.6500 PKR
2019-10-15	3.0000 PKR
2019-04-04	3.1500 PKR

Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.