Alpha Seven Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-30 | 5,200.00 | 5,300.00 | 5,100.00 | 5,200.00 | 4,727.27 | 1,054,002 |
| 2023-08-29 | 5,300.00 | 5,400.00 | 5,200.00 | 5,300.00 | 4,818.18 | 557,481 |
| 2023-08-28 | 5,200.00 | 5,300.00 | 5,100.00 | 5,300.00 | 4,818.18 | 387,095 |
| 2023-08-25 | 5,200.00 | 5,300.00 | 5,100.00 | 5,200.00 | 4,727.27 | 429,414 |
| 2023-08-24 | 5,200.00 | 5,300.00 | 5,100.00 | 5,200.00 | 4,727.27 | 244,024 |
| 2023-08-23 | 5,200.00 | 5,300.00 | 5,100.00 | 5,200.00 | 4,727.27 | 432,895 |
| 2023-08-22 | 5,200.00 | 5,200.00 | 5,000.00 | 5,200.00 | 4,727.27 | 842,751 |
| 2023-08-21 | 5,200.00 | 5,200.00 | 4,900.00 | 5,100.00 | 4,636.36 | 1,081,543 |
| 2023-08-18 | 5,700.00 | 5,700.00 | 5,200.00 | 5,200.00 | 4,727.27 | 3,644,546 |
| 2023-08-17 | 5,800.00 | 5,800.00 | 5,600.00 | 5,700.00 | 5,181.82 | 1,580,206 |
| 2023-08-16 | 5,900.00 | 6,000.00 | 5,700.00 | 5,700.00 | 5,181.82 | 1,113,219 |
| 2023-08-15 | 5,900.00 | 6,000.00 | 5,800.00 | 5,900.00 | 5,363.64 | 1,568,347 |
| 2023-08-14 | 5,900.00 | 5,900.00 | 5,700.00 | 5,800.00 | 5,272.73 | 1,014,685 |
| 2023-08-11 | 5,700.00 | 5,800.00 | 5,600.00 | 5,800.00 | 5,272.73 | 1,381,834 |
| 2023-08-10 | 5,900.00 | 6,200.00 | 5,700.00 | 5,700.00 | 5,181.82 | 2,364,011 |
| 2023-08-09 | 5,900.00 | 6,100.00 | 5,800.00 | 6,000.00 | 5,454.55 | 2,381,685 |
| 2023-08-08 | 5,800.00 | 6,000.00 | 5,700.00 | 5,900.00 | 5,363.64 | 2,765,843 |
| 2023-08-07 | 5,700.00 | 5,800.00 | 5,600.00 | 5,800.00 | 5,272.73 | 1,771,426 |
| 2023-08-04 | 5,600.00 | 5,800.00 | 5,600.00 | 5,700.00 | 5,181.82 | 1,388,820 |
| 2023-08-03 | 5,800.00 | 5,800.00 | 5,600.00 | 5,600.00 | 5,090.91 | 707,082 |
| 2023-08-02 | 5,700.00 | 5,800.00 | 5,600.00 | 5,700.00 | 5,181.82 | 1,496,891 |
| 2023-08-01 | 6,000.00 | 6,100.00 | 5,700.00 | 5,700.00 | 5,181.82 | 1,342,659 |
| 2023-07-31 | 5,800.00 | 6,100.00 | 5,800.00 | 6,000.00 | 5,454.55 | 3,046,483 |
| 2023-07-28 | 5,700.00 | 5,800.00 | 5,500.00 | 5,800.00 | 5,272.73 | 1,590,355 |
| 2023-07-27 | 5,700.00 | 5,700.00 | 5,500.00 | 5,700.00 | 5,181.82 | 1,215,993 |
| 2023-07-26 | 5,600.00 | 5,700.00 | 5,500.00 | 5,700.00 | 5,181.82 | 674,959 |
| 2023-07-25 | 5,800.00 | 5,800.00 | 5,500.00 | 5,600.00 | 5,090.91 | 1,263,679 |
| 2023-07-24 | 5,800.00 | 5,900.00 | 5,600.00 | 5,800.00 | 5,272.73 | 1,101,424 |
| 2023-07-21 | 5,700.00 | 5,800.00 | 5,600.00 | 5,700.00 | 5,181.82 | 784,759 |
| 2023-07-20 | 5,500.00 | 5,700.00 | 5,400.00 | 5,700.00 | 5,181.82 | 978,400 |
| 2023-07-19 | 5,800.00 | 5,800.00 | 5,400.00 | 5,500.00 | 5,000.00 | 2,163,045 |
| 2023-07-18 | 5,700.00 | 5,800.00 | 5,600.00 | 5,800.00 | 5,272.73 | 707,112 |
| 2023-07-17 | 5,600.00 | 6,000.00 | 5,600.00 | 5,800.00 | 5,272.73 | 2,515,616 |
| 2023-07-14 | 5,400.00 | 5,800.00 | 5,300.00 | 5,600.00 | 5,090.91 | 2,485,096 |
| 2023-07-13 | 5,300.00 | 5,400.00 | 5,200.00 | 5,400.00 | 4,909.09 | 798,671 |
| 2023-07-12 | 5,400.00 | 5,500.00 | 5,200.00 | 5,300.00 | 4,818.18 | 702,786 |
| 2023-07-11 | 5,500.00 | 5,600.00 | 5,300.00 | 5,400.00 | 4,909.09 | 1,350,234 |
| 2023-07-10 | 5,200.00 | 5,400.00 | 5,100.00 | 5,400.00 | 4,909.09 | 2,438,228 |
| 2023-07-07 | 5,100.00 | 5,200.00 | 5,000.00 | 5,200.00 | 4,727.27 | 609,915 |
| 2023-07-06 | 5,200.00 | 5,200.00 | 5,000.00 | 5,100.00 | 4,636.36 | 318,531 |
| 2023-07-05 | 5,200.00 | 5,300.00 | 5,100.00 | 5,200.00 | 4,727.27 | 928,376 |
| 2023-07-04 | 5,100.00 | 5,300.00 | 5,000.00 | 5,100.00 | 4,636.36 | 756,522 |
| 2023-07-03 | 4,900.00 | 5,100.00 | 4,900.00 | 5,100.00 | 4,636.36 | 414,196 |
| 2023-06-30 | 5,000.00 | 5,100.00 | 4,900.00 | 4,900.00 | 4,454.55 | 510,234 |
| 2023-06-29 | 5,000.00 | 5,100.00 | 4,900.00 | 5,000.00 | 4,545.46 | 569,111 |
| 2023-06-28 | 5,300.00 | 5,300.00 | 5,000.00 | 5,100.00 | 4,636.36 | 957,231 |
| 2023-06-27 | 5,000.00 | 5,400.00 | 5,000.00 | 5,300.00 | 4,818.18 | 2,065,889 |
| 2023-06-26 | 5,100.00 | 5,100.00 | 4,900.00 | 5,000.00 | 4,545.46 | 760,395 |
| 2023-06-23 | 5,000.00 | 5,300.00 | 4,900.00 | 5,100.00 | 4,636.36 | 772,048 |
| 2023-06-22 | 5,000.00 | 5,100.00 | 4,900.00 | 5,000.00 | 4,545.46 | 766,792 |
| 2023-06-21 | 4,900.00 | 5,000.00 | 4,900.00 | 5,000.00 | 4,545.46 | 574,550 |
| 2023-06-20 | 4,800.00 | 4,900.00 | 4,600.00 | 4,900.00 | 4,454.55 | 710,253 |
| 2023-06-19 | 5,200.00 | 5,200.00 | 4,700.00 | 4,700.00 | 4,272.73 | 1,707,466 |
| 2023-06-16 | 5,100.00 | 5,200.00 | 5,000.00 | 5,100.00 | 4,636.36 | 968,881 |
| 2023-06-15 | 5,000.00 | 5,200.00 | 4,900.00 | 5,100.00 | 4,636.36 | 1,459,724 |
| 2023-06-14 | 5,400.00 | 5,500.00 | 5,000.00 | 5,000.00 | 4,545.46 | 2,116,998 |
| 2023-06-13 | 5,300.00 | 5,600.00 | 5,300.00 | 5,400.00 | 4,909.09 | 1,844,075 |
| 2023-06-12 | 5,300.00 | 5,500.00 | 5,200.00 | 5,300.00 | 4,818.18 | 980,045 |
| 2023-06-09 | 5,300.00 | 5,400.00 | 5,100.00 | 5,300.00 | 4,818.18 | 908,791 |
| 2023-06-08 | 5,600.00 | 5,700.00 | 5,300.00 | 5,300.00 | 4,818.18 | 1,725,855 |
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.