Alpha Seven Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-11 | 6,500.00 | 6,500.00 | 6,200.00 | 6,400.00 | 5,818.18 | 1,539,708 |
| 2024-11-08 | 6,300.00 | 6,500.00 | 6,300.00 | 6,500.00 | 5,909.09 | 1,129,975 |
| 2024-11-07 | 6,300.00 | 6,700.00 | 6,200.00 | 6,400.00 | 5,818.18 | 2,184,744 |
| 2024-11-06 | 6,400.00 | 6,500.00 | 6,200.00 | 6,400.00 | 5,818.18 | 1,266,671 |
| 2024-11-05 | 6,700.00 | 6,700.00 | 6,300.00 | 6,400.00 | 5,818.18 | 1,446,412 |
| 2024-11-04 | 6,400.00 | 6,700.00 | 6,300.00 | 6,700.00 | 6,090.91 | 2,132,259 |
| 2024-11-01 | 6,500.00 | 6,600.00 | 6,300.00 | 6,500.00 | 5,909.09 | 1,160,222 |
| 2024-10-31 | 6,200.00 | 6,800.00 | 6,200.00 | 6,500.00 | 5,909.09 | 2,351,416 |
| 2024-10-30 | 6,300.00 | 6,300.00 | 6,000.00 | 6,200.00 | 5,636.36 | 500,380 |
| 2024-10-29 | 6,200.00 | 6,400.00 | 6,200.00 | 6,300.00 | 5,727.27 | 310,498 |
| 2024-10-28 | 6,100.00 | 6,200.00 | 6,000.00 | 6,200.00 | 5,636.36 | 285,571 |
| 2024-10-25 | 6,100.00 | 6,300.00 | 6,100.00 | 6,200.00 | 5,636.36 | 410,313 |
| 2024-10-24 | 6,300.00 | 6,300.00 | 6,100.00 | 6,300.00 | 5,727.27 | 499,815 |
| 2024-10-23 | 6,200.00 | 6,300.00 | 6,000.00 | 6,300.00 | 5,727.27 | 640,988 |
| 2024-10-22 | 6,200.00 | 6,300.00 | 5,900.00 | 6,200.00 | 5,636.36 | 1,585,794 |
| 2024-10-21 | 6,400.00 | 6,400.00 | 6,000.00 | 6,300.00 | 5,727.27 | 957,593 |
| 2024-10-18 | 6,700.00 | 6,800.00 | 6,300.00 | 6,300.00 | 5,727.27 | 1,677,852 |
| 2024-10-17 | 6,700.00 | 6,900.00 | 6,700.00 | 6,700.00 | 6,090.91 | 231,837 |
| 2024-10-16 | 6,700.00 | 6,900.00 | 6,700.00 | 6,800.00 | 6,181.82 | 348,158 |
| 2024-10-15 | 7,000.00 | 7,100.00 | 6,600.00 | 6,900.00 | 6,272.73 | 1,538,004 |
| 2024-10-14 | 6,900.00 | 7,000.00 | 6,700.00 | 7,000.00 | 6,363.64 | 2,096,840 |
| 2024-10-11 | 6,800.00 | 6,900.00 | 6,600.00 | 6,900.00 | 6,272.73 | 2,818,644 |
| 2024-10-10 | 6,700.00 | 6,900.00 | 6,600.00 | 6,900.00 | 6,272.73 | 1,228,287 |
| 2024-10-09 | 6,700.00 | 6,900.00 | 6,600.00 | 6,800.00 | 6,181.82 | 339,678 |
| 2024-10-08 | 6,800.00 | 6,800.00 | 6,500.00 | 6,800.00 | 6,181.82 | 1,105,697 |
| 2024-10-07 | 6,700.00 | 6,900.00 | 6,700.00 | 6,800.00 | 6,181.82 | 1,491,242 |
| 2024-10-04 | 6,700.00 | 6,800.00 | 6,600.00 | 6,800.00 | 6,181.82 | 1,893,501 |
| 2024-10-03 | 6,800.00 | 7,000.00 | 6,600.00 | 6,700.00 | 6,090.91 | 2,243,008 |
| 2024-10-02 | 6,800.00 | 6,900.00 | 6,600.00 | 6,800.00 | 6,181.82 | 1,406,362 |
| 2024-10-01 | 7,300.00 | 7,300.00 | 6,700.00 | 6,900.00 | 6,272.73 | 2,436,455 |
| 2024-09-30 | 7,200.00 | 7,300.00 | 7,100.00 | 7,200.00 | 6,545.46 | 1,727,065 |
| 2024-09-27 | 7,300.00 | 7,400.00 | 7,100.00 | 7,400.00 | 6,727.27 | 2,995,181 |
| 2024-09-26 | 6,800.00 | 7,500.00 | 6,800.00 | 7,400.00 | 6,727.27 | 3,951,681 |
| 2024-09-25 | 7,200.00 | 7,500.00 | 6,900.00 | 7,500.00 | 6,818.18 | 3,695,209 |
| 2024-09-24 | 7,700.00 | 7,700.00 | 7,200.00 | 7,200.00 | 6,545.46 | 2,823,196 |
| 2024-09-23 | 7,800.00 | 7,900.00 | 7,500.00 | 7,700.00 | 7,000.00 | 2,356,335 |
| 2024-09-20 | 7,400.00 | 7,900.00 | 7,400.00 | 7,800.00 | 7,090.91 | 3,681,298 |
| 2024-09-19 | 7,900.00 | 8,000.00 | 7,600.00 | 7,600.00 | 6,909.09 | 924,797 |
| 2024-09-18 | 6,900.00 | 7,900.00 | 6,900.00 | 7,800.00 | 7,090.91 | 4,712,351 |
| 2024-09-17 | 6,900.00 | 7,400.00 | 6,900.00 | 7,300.00 | 6,636.36 | 2,723,776 |
| 2024-09-16 | 6,800.00 | 7,300.00 | 6,800.00 | 7,000.00 | 6,363.64 | 2,867,684 |
| 2024-09-13 | 6,900.00 | 7,200.00 | 6,700.00 | 7,100.00 | 6,454.55 | 1,439,782 |
| 2024-09-12 | 7,400.00 | 7,400.00 | 6,700.00 | 7,000.00 | 6,363.64 | 3,087,302 |
| 2024-09-11 | 6,900.00 | 7,400.00 | 6,800.00 | 7,400.00 | 6,727.27 | 1,314,102 |
| 2024-09-10 | 6,900.00 | 7,100.00 | 6,700.00 | 6,900.00 | 6,272.73 | 836,856 |
| 2024-09-09 | 7,300.00 | 7,300.00 | 7,000.00 | 7,000.00 | 6,363.64 | 1,917,272 |
| 2024-09-06 | 6,800.00 | 7,500.00 | 6,800.00 | 7,300.00 | 6,636.36 | 2,366,906 |
| 2024-09-05 | 7,000.00 | 7,000.00 | 6,800.00 | 6,900.00 | 6,272.73 | 704,398 |
| 2024-09-04 | 7,100.00 | 7,100.00 | 6,800.00 | 7,000.00 | 6,363.64 | 317,274 |
| 2024-08-30 | 7,000.00 | 7,200.00 | 6,800.00 | 7,100.00 | 6,454.55 | 1,105,803 |
| 2024-08-29 | 7,100.00 | 7,300.00 | 6,600.00 | 7,000.00 | 6,363.64 | 3,410,267 |
| 2024-08-28 | 7,000.00 | 7,200.00 | 6,300.00 | 7,200.00 | 6,545.46 | 3,529,167 |
| 2024-08-27 | 7,100.00 | 7,100.00 | 6,700.00 | 7,000.00 | 6,363.64 | 1,844,738 |
| 2024-08-26 | 6,400.00 | 7,300.00 | 6,400.00 | 7,100.00 | 6,454.55 | 2,638,905 |
| 2024-08-23 | 6,300.00 | 7,100.00 | 6,300.00 | 7,100.00 | 6,454.55 | 4,074,940 |
| 2024-08-22 | 6,600.00 | 6,800.00 | 6,300.00 | 6,500.00 | 5,909.09 | 1,151,438 |
| 2024-08-21 | 6,600.00 | 6,900.00 | 6,400.00 | 6,600.00 | 6,000.00 | 2,479,684 |
| 2024-08-20 | 6,000.00 | 6,700.00 | 6,000.00 | 6,600.00 | 6,000.00 | 4,240,120 |
| 2024-08-19 | 5,300.00 | 6,200.00 | 5,300.00 | 6,200.00 | 5,636.36 | 5,189,159 |
| 2024-08-16 | 5,400.00 | 5,800.00 | 5,400.00 | 5,700.00 | 5,181.82 | 2,265,694 |
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.