Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← DL1.VN stock page

Alpha Seven Group JSC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-02-234,700.004,800.004,500.004,700.004,272.73810,531
2024-02-224,600.004,800.004,600.004,700.004,272.731,287,877
2024-02-214,700.004,700.004,500.004,700.004,272.73330,141
2024-02-204,600.004,700.004,600.004,700.004,272.73320,197
2024-02-194,600.004,700.004,500.004,600.004,181.82265,731
2024-02-164,600.004,700.004,500.004,600.004,181.82193,714
2024-02-154,600.004,700.004,500.004,600.004,181.82249,027
2024-02-074,500.004,600.004,400.004,600.004,181.82411,836
2024-02-064,400.004,500.004,300.004,500.004,090.91233,585
2024-02-054,500.004,500.004,400.004,400.004,000.00189,559
2024-02-024,500.004,600.004,400.004,500.004,090.911,111,068
2024-02-014,500.004,600.004,400.004,600.004,181.82401,701
2024-01-314,500.004,700.004,400.004,500.004,090.91853,589
2024-01-304,600.004,700.004,500.004,600.004,181.82316,489
2024-01-294,600.004,700.004,500.004,500.004,090.91590,472
2024-01-264,600.004,700.004,500.004,600.004,181.82351,807
2024-01-254,700.004,700.004,500.004,600.004,181.82267,629
2024-01-244,500.004,800.004,400.004,700.004,272.731,667,050
2024-01-234,600.004,600.004,400.004,500.004,090.91272,474
2024-01-224,600.004,600.004,400.004,500.004,090.91528,669
2024-01-194,300.004,600.004,300.004,500.004,090.911,579,440
2024-01-184,400.004,400.004,300.004,300.003,909.09406,966
2024-01-174,300.004,400.004,200.004,400.004,000.001,860,432
2024-01-164,200.004,300.004,000.004,300.003,909.091,654,640
2024-01-154,200.004,300.004,100.004,100.003,727.27184,747
2024-01-124,200.004,300.004,100.004,200.003,818.18271,591
2024-01-114,200.004,300.004,200.004,200.003,818.18135,274
2024-01-104,200.004,300.004,100.004,200.003,818.18280,038
2024-01-094,300.004,300.004,100.004,200.003,818.18576,479
2024-01-084,300.004,300.004,200.004,200.003,818.18153,414
2024-01-054,300.004,400.004,200.004,300.003,909.09438,483
2024-01-044,300.004,400.004,200.004,300.003,909.09389,563
2024-01-034,200.004,400.004,200.004,300.003,909.09958,235
2024-01-024,200.004,300.004,100.004,200.003,818.18325,534
2023-12-294,200.004,300.004,200.004,200.003,818.18413,262
2023-12-284,200.004,300.004,100.004,200.003,818.18549,587
2023-12-274,200.004,300.004,200.004,200.003,818.18318,220
2023-12-264,300.004,400.004,200.004,200.003,818.18297,632
2023-12-254,300.004,400.004,200.004,300.003,909.09231,597
2023-12-224,300.004,400.004,200.004,400.004,000.00200,254
2023-12-214,400.004,400.004,200.004,300.003,909.09361,904
2023-12-204,300.004,500.004,200.004,400.004,000.00771,676
2023-12-194,400.004,500.004,300.004,400.004,000.00358,876
2023-12-184,300.004,500.004,300.004,400.004,000.00422,738
2023-12-154,400.004,400.004,200.004,300.003,909.09264,302
2023-12-144,300.004,400.004,300.004,400.004,000.00345,532
2023-12-134,400.004,600.004,300.004,400.004,000.00665,249
2023-12-124,300.004,500.004,300.004,500.004,090.91957,814
2023-12-114,400.004,400.004,200.004,400.004,000.00379,342
2023-12-084,400.004,500.004,300.004,400.004,000.00656,180
2023-12-074,200.004,500.004,200.004,400.004,000.001,581,755
2023-12-064,200.004,200.004,000.004,200.003,818.18617,342
2023-12-054,200.004,200.004,100.004,100.003,727.27210,761
2023-12-044,100.004,300.004,100.004,100.003,727.27416,756
2023-12-014,200.004,200.004,000.004,100.003,727.27260,535
2023-11-304,200.004,300.004,100.004,200.003,818.18330,928
2023-11-294,100.004,300.004,100.004,200.003,818.1873,238
2023-11-284,100.004,200.004,000.004,200.003,818.18264,571
2023-11-274,300.004,300.004,100.004,200.003,818.18117,793
2023-11-244,200.004,300.004,100.004,300.003,909.09392,615
← NewerPage 12 of 21 · 1,246 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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