Alpha Seven Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-24 | 12,900.00 | 13,100.00 | 12,500.00 | 13,100.00 | 11,909.09 | 2,375,929 |
| 2022-03-23 | 12,900.00 | 13,200.00 | 12,800.00 | 12,900.00 | 11,727.27 | 2,125,772 |
| 2022-03-22 | 12,900.00 | 13,000.00 | 12,700.00 | 12,800.00 | 11,636.36 | 2,702,286 |
| 2022-03-21 | 12,800.00 | 13,100.00 | 12,500.00 | 12,900.00 | 11,727.27 | 2,316,061 |
| 2022-03-18 | 12,800.00 | 13,200.00 | 12,600.00 | 12,700.00 | 11,545.46 | 1,954,172 |
| 2022-03-17 | 12,100.00 | 13,000.00 | 12,100.00 | 12,800.00 | 11,636.36 | 4,821,791 |
| 2022-03-16 | 11,900.00 | 12,200.00 | 11,800.00 | 12,100.00 | 11,000.00 | 1,829,143 |
| 2022-03-15 | 11,600.00 | 11,900.00 | 11,500.00 | 11,800.00 | 10,727.27 | 1,010,857 |
| 2022-03-14 | 12,000.00 | 12,100.00 | 11,500.00 | 11,600.00 | 10,545.46 | 1,337,423 |
| 2022-03-11 | 12,000.00 | 12,500.00 | 11,600.00 | 12,000.00 | 10,909.09 | 2,442,793 |
| 2022-03-10 | 11,600.00 | 12,000.00 | 11,600.00 | 11,800.00 | 10,727.27 | 1,475,064 |
| 2022-03-09 | 11,800.00 | 12,000.00 | 11,300.00 | 11,500.00 | 10,454.55 | 1,907,405 |
| 2022-03-08 | 12,200.00 | 12,200.00 | 11,700.00 | 11,800.00 | 10,727.27 | 1,589,883 |
| 2022-03-07 | 12,000.00 | 12,300.00 | 11,800.00 | 12,200.00 | 11,090.91 | 1,582,703 |
| 2022-03-04 | 11,600.00 | 12,400.00 | 11,500.00 | 12,000.00 | 10,909.09 | 2,951,216 |
| 2022-03-03 | 11,300.00 | 11,700.00 | 11,200.00 | 11,600.00 | 10,545.46 | 1,839,153 |
| 2022-03-02 | 11,600.00 | 11,600.00 | 11,200.00 | 11,300.00 | 10,272.73 | 1,064,882 |
| 2022-03-01 | 11,800.00 | 11,800.00 | 11,400.00 | 11,600.00 | 10,545.46 | 1,571,758 |
| 2022-02-28 | 10,900.00 | 11,800.00 | 10,800.00 | 11,700.00 | 10,636.36 | 2,069,044 |
| 2022-02-25 | 11,000.00 | 11,200.00 | 10,900.00 | 10,900.00 | 9,909.09 | 1,170,893 |
| 2022-02-24 | 11,500.00 | 11,600.00 | 10,400.00 | 11,000.00 | 10,000.00 | 1,989,537 |
| 2022-02-23 | 11,400.00 | 11,600.00 | 11,300.00 | 11,500.00 | 10,454.55 | 1,305,435 |
| 2022-02-22 | 11,700.00 | 11,700.00 | 11,200.00 | 11,400.00 | 10,363.64 | 1,469,824 |
| 2022-02-21 | 11,500.00 | 11,800.00 | 11,100.00 | 11,700.00 | 10,636.36 | 1,500,378 |
| 2022-02-18 | 11,400.00 | 11,600.00 | 11,200.00 | 11,500.00 | 10,454.55 | 886,578 |
| 2022-02-17 | 11,100.00 | 11,900.00 | 11,000.00 | 11,400.00 | 10,363.64 | 1,246,817 |
| 2022-02-16 | 10,600.00 | 11,200.00 | 10,600.00 | 11,100.00 | 10,090.91 | 969,970 |
| 2022-02-15 | 10,600.00 | 10,800.00 | 10,400.00 | 10,700.00 | 9,727.27 | 516,274 |
| 2022-02-14 | 11,000.00 | 11,100.00 | 10,600.00 | 10,600.00 | 9,636.36 | 1,024,793 |
| 2022-02-11 | 11,000.00 | 11,200.00 | 10,900.00 | 11,000.00 | 10,000.00 | 910,241 |
| 2022-02-10 | 10,900.00 | 11,200.00 | 10,900.00 | 11,000.00 | 10,000.00 | 675,333 |
| 2022-02-09 | 10,900.00 | 11,100.00 | 10,500.00 | 10,900.00 | 9,909.09 | 1,181,081 |
| 2022-02-08 | 11,600.00 | 11,800.00 | 10,900.00 | 11,000.00 | 9,523.81 | 2,320,626 |
| 2022-02-07 | 10,500.00 | 11,400.00 | 10,500.00 | 11,400.00 | 9,870.13 | 1,815,267 |
| 2022-01-28 | 9,600.00 | 10,400.00 | 8,800.00 | 10,400.00 | 9,004.33 | 2,539,104 |
| 2022-01-27 | 10,600.00 | 10,700.00 | 9,600.00 | 9,600.00 | 8,311.69 | 2,165,290 |
| 2022-01-26 | 11,100.00 | 11,500.00 | 10,600.00 | 10,600.00 | 9,177.49 | 1,064,335 |
| 2022-01-25 | 11,000.00 | 11,200.00 | 10,600.00 | 11,100.00 | 9,610.39 | 1,392,526 |
| 2022-01-24 | 12,200.00 | 12,200.00 | 11,100.00 | 11,200.00 | 9,696.97 | 1,764,347 |
| 2022-01-21 | 12,600.00 | 12,800.00 | 12,000.00 | 12,200.00 | 10,562.77 | 1,429,093 |
| 2022-01-20 | 11,400.00 | 12,500.00 | 11,000.00 | 12,500.00 | 10,822.51 | 1,638,790 |
| 2022-01-19 | 11,500.00 | 12,000.00 | 11,100.00 | 11,400.00 | 9,870.13 | 1,199,199 |
| 2022-01-18 | 12,000.00 | 12,300.00 | 10,800.00 | 11,500.00 | 9,956.71 | 2,512,880 |
| 2022-01-17 | 13,300.00 | 13,700.00 | 12,000.00 | 12,000.00 | 10,389.61 | 2,356,701 |
| 2022-01-14 | 12,700.00 | 13,900.00 | 11,600.00 | 13,300.00 | 11,515.15 | 3,165,639 |
| 2022-01-13 | 14,100.00 | 14,600.00 | 12,700.00 | 12,700.00 | 10,995.67 | 3,763,881 |
| 2022-01-12 | 15,000.00 | 15,000.00 | 13,500.00 | 14,100.00 | 12,207.79 | 6,618,672 |
| 2022-01-11 | 16,200.00 | 16,200.00 | 15,000.00 | 15,000.00 | 12,987.02 | 4,432,247 |
| 2022-01-10 | 16,800.00 | 17,600.00 | 16,100.00 | 16,100.00 | 13,939.40 | 6,421,369 |
| 2022-01-07 | 15,300.00 | 16,800.00 | 15,300.00 | 16,800.00 | 14,545.46 | 10,215,763 |
| 2022-01-06 | 14,700.00 | 15,500.00 | 14,600.00 | 15,300.00 | 13,246.76 | 5,519,655 |
| 2022-01-05 | 14,800.00 | 15,000.00 | 14,600.00 | 14,700.00 | 12,727.27 | 2,741,398 |
| 2022-01-04 | 14,700.00 | 15,300.00 | 14,600.00 | 14,700.00 | 12,727.27 | 2,477,740 |
| 2021-12-31 | 14,700.00 | 15,100.00 | 14,500.00 | 14,600.00 | 12,640.69 | 2,028,895 |
| 2021-12-30 | 15,400.00 | 15,500.00 | 14,600.00 | 14,600.00 | 12,640.69 | 3,102,094 |
| 2021-12-29 | 15,400.00 | 15,900.00 | 15,400.00 | 15,400.00 | 13,333.34 | 2,372,320 |
| 2021-12-28 | 15,000.00 | 15,800.00 | 15,000.00 | 15,400.00 | 13,333.34 | 4,667,228 |
| 2021-12-27 | 14,800.00 | 15,500.00 | 14,500.00 | 15,000.00 | 12,987.02 | 2,774,847 |
| 2021-12-24 | 14,800.00 | 15,700.00 | 14,400.00 | 14,800.00 | 12,813.85 | 2,552,591 |
| 2021-12-23 | 15,500.00 | 15,500.00 | 14,200.00 | 15,000.00 | 12,987.02 | 5,711,771 |
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.