Alpha Seven Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-15 | 5,800.00 | 5,900.00 | 5,700.00 | 5,800.00 | 5,272.73 | 285,428 |
| 2022-09-14 | 5,800.00 | 5,800.00 | 5,600.00 | 5,800.00 | 5,272.73 | 327,138 |
| 2022-09-13 | 5,900.00 | 6,000.00 | 5,800.00 | 5,900.00 | 5,363.64 | 153,128 |
| 2022-09-12 | 5,800.00 | 6,000.00 | 5,800.00 | 5,900.00 | 5,363.64 | 164,058 |
| 2022-09-09 | 5,800.00 | 5,900.00 | 5,700.00 | 5,800.00 | 5,272.73 | 367,798 |
| 2022-09-08 | 6,000.00 | 6,000.00 | 5,800.00 | 5,800.00 | 5,272.73 | 502,908 |
| 2022-09-07 | 6,000.00 | 6,100.00 | 5,900.00 | 6,000.00 | 5,454.55 | 469,324 |
| 2022-09-06 | 6,200.00 | 6,200.00 | 6,000.00 | 6,000.00 | 5,454.55 | 443,874 |
| 2022-09-05 | 6,200.00 | 6,300.00 | 6,100.00 | 6,100.00 | 5,545.46 | 271,760 |
| 2022-08-31 | 6,100.00 | 6,200.00 | 6,000.00 | 6,200.00 | 5,636.36 | 227,225 |
| 2022-08-30 | 6,100.00 | 6,200.00 | 6,000.00 | 6,100.00 | 5,545.46 | 421,038 |
| 2022-08-29 | 6,000.00 | 6,200.00 | 5,900.00 | 6,100.00 | 5,545.46 | 685,525 |
| 2022-08-26 | 6,300.00 | 6,500.00 | 6,300.00 | 6,300.00 | 5,727.27 | 399,861 |
| 2022-08-25 | 6,300.00 | 6,500.00 | 6,300.00 | 6,400.00 | 5,818.18 | 370,139 |
| 2022-08-24 | 6,300.00 | 6,500.00 | 6,300.00 | 6,500.00 | 5,909.09 | 450,436 |
| 2022-08-23 | 6,100.00 | 6,300.00 | 5,800.00 | 6,300.00 | 5,727.27 | 573,125 |
| 2022-08-22 | 6,600.00 | 6,600.00 | 5,900.00 | 6,200.00 | 5,636.36 | 1,261,678 |
| 2022-08-19 | 6,600.00 | 6,700.00 | 6,400.00 | 6,500.00 | 5,909.09 | 416,779 |
| 2022-08-18 | 6,600.00 | 6,700.00 | 6,500.00 | 6,600.00 | 6,000.00 | 564,877 |
| 2022-08-17 | 6,900.00 | 6,900.00 | 6,500.00 | 6,700.00 | 6,090.91 | 1,095,096 |
| 2022-08-16 | 6,900.00 | 7,000.00 | 6,800.00 | 6,900.00 | 6,272.73 | 744,777 |
| 2022-08-15 | 7,000.00 | 7,200.00 | 6,800.00 | 7,000.00 | 6,363.64 | 730,093 |
| 2022-08-12 | 6,900.00 | 7,000.00 | 6,700.00 | 6,900.00 | 6,272.73 | 460,410 |
| 2022-08-11 | 6,900.00 | 7,200.00 | 6,700.00 | 6,900.00 | 6,272.73 | 961,862 |
| 2022-08-10 | 6,800.00 | 7,100.00 | 6,800.00 | 6,900.00 | 6,272.73 | 792,634 |
| 2022-08-09 | 7,000.00 | 7,000.00 | 6,800.00 | 6,900.00 | 6,272.73 | 922,798 |
| 2022-08-08 | 7,100.00 | 7,300.00 | 6,800.00 | 7,000.00 | 6,363.64 | 1,158,784 |
| 2022-08-05 | 6,600.00 | 7,100.00 | 6,600.00 | 7,100.00 | 6,454.55 | 2,080,132 |
| 2022-08-04 | 6,500.00 | 6,700.00 | 6,400.00 | 6,600.00 | 6,000.00 | 961,555 |
| 2022-08-03 | 6,500.00 | 6,500.00 | 6,200.00 | 6,400.00 | 5,818.18 | 606,892 |
| 2022-08-02 | 6,400.00 | 6,600.00 | 6,200.00 | 6,500.00 | 5,909.09 | 847,408 |
| 2022-08-01 | 6,200.00 | 6,400.00 | 6,200.00 | 6,400.00 | 5,818.18 | 519,222 |
| 2022-07-29 | 6,000.00 | 6,300.00 | 5,900.00 | 6,200.00 | 5,636.36 | 1,028,195 |
| 2022-07-28 | 5,900.00 | 6,100.00 | 5,900.00 | 6,000.00 | 5,454.55 | 579,283 |
| 2022-07-27 | 5,700.00 | 5,900.00 | 5,700.00 | 5,900.00 | 5,363.64 | 361,568 |
| 2022-07-26 | 5,700.00 | 5,800.00 | 5,600.00 | 5,700.00 | 5,181.82 | 169,884 |
| 2022-07-25 | 5,800.00 | 5,900.00 | 5,600.00 | 5,700.00 | 5,181.82 | 365,156 |
| 2022-07-22 | 5,800.00 | 5,900.00 | 5,700.00 | 5,900.00 | 5,363.64 | 464,222 |
| 2022-07-21 | 6,000.00 | 6,100.00 | 5,800.00 | 5,900.00 | 5,363.64 | 359,738 |
| 2022-07-20 | 6,000.00 | 6,200.00 | 5,900.00 | 6,000.00 | 5,454.55 | 670,345 |
| 2022-07-19 | 6,000.00 | 6,100.00 | 5,700.00 | 6,000.00 | 5,454.55 | 590,281 |
| 2022-07-18 | 5,600.00 | 6,100.00 | 5,600.00 | 6,000.00 | 5,454.55 | 1,020,127 |
| 2022-07-15 | 5,400.00 | 5,600.00 | 5,400.00 | 5,600.00 | 5,090.91 | 607,841 |
| 2022-07-14 | 5,400.00 | 5,400.00 | 5,200.00 | 5,400.00 | 4,909.09 | 236,173 |
| 2022-07-13 | 5,300.00 | 5,500.00 | 5,300.00 | 5,400.00 | 4,909.09 | 574,015 |
| 2022-07-12 | 5,000.00 | 5,300.00 | 5,000.00 | 5,300.00 | 4,818.18 | 521,821 |
| 2022-07-11 | 5,100.00 | 5,200.00 | 5,000.00 | 5,100.00 | 4,636.36 | 428,061 |
| 2022-07-08 | 5,200.00 | 5,300.00 | 5,000.00 | 5,100.00 | 4,636.36 | 238,637 |
| 2022-07-07 | 4,900.00 | 5,100.00 | 4,900.00 | 5,100.00 | 4,636.36 | 228,455 |
| 2022-07-06 | 5,200.00 | 5,200.00 | 4,900.00 | 5,000.00 | 4,545.46 | 178,919 |
| 2022-07-05 | 5,300.00 | 5,300.00 | 5,100.00 | 5,200.00 | 4,727.27 | 327,293 |
| 2022-07-04 | 5,000.00 | 5,300.00 | 5,000.00 | 5,300.00 | 4,818.18 | 495,503 |
| 2022-07-01 | 4,900.00 | 5,000.00 | 4,600.00 | 4,900.00 | 4,454.55 | 456,480 |
| 2022-06-30 | 5,100.00 | 5,200.00 | 4,900.00 | 5,000.00 | 4,545.46 | 315,527 |
| 2022-06-29 | 5,300.00 | 5,300.00 | 5,100.00 | 5,200.00 | 4,727.27 | 297,995 |
| 2022-06-28 | 5,000.00 | 5,400.00 | 5,000.00 | 5,300.00 | 4,818.18 | 374,903 |
| 2022-06-27 | 5,000.00 | 5,100.00 | 4,900.00 | 5,000.00 | 4,545.46 | 290,770 |
| 2022-06-24 | 4,900.00 | 5,100.00 | 4,900.00 | 4,900.00 | 4,454.55 | 360,660 |
| 2022-06-23 | 4,800.00 | 5,000.00 | 4,700.00 | 4,900.00 | 4,454.55 | 409,713 |
| 2022-06-22 | 4,500.00 | 4,700.00 | 4,400.00 | 4,700.00 | 4,272.73 | 706,909 |
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.