MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
ALPS — ALPS Group Inc Ordinary Share
NasdaqALPS Group Inc Ordinary Share
$0.39
-0.01(-2.01%)
- O
- 0.40
- H
- 0.40
- L
- 0.39
- V
- 7.19K
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$0.39
Period Return-79.79%
Period High$2.90
Period Low$0.02
Avg Daily Volume223.5K
Total Trading Days365
ALPS — Historical OHLCV Price & Volume Table
Mar 10, 2023 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $0.40 | $0.40 | $0.39 | $0.39 | $-0.01 | -2.01% | 7,192 | $0.39 | $0.39 $0.40 |
| Sep 30, 2026 | $0.40 | $0.40 | $0.39 | $0.40 | $-0.00 | -0.48% | 57,496 | $0.39 | $0.39 $0.40 |
| Sep 29, 2026 | $0.38 | $0.40 | $0.38 | $0.40 | $-0.00 | -0.03% | 28,060 | $0.39 | $0.38 $0.40 |
| Sep 28, 2026 | $0.40 | $0.40 | $0.37 | $0.40 | +$0.00 | +1.01% | 117,999 | $0.38 | $0.37 $0.40 |
| Sep 25, 2026 | $0.39 | $0.40 | $0.39 | $0.40 | $-0.00 | -1.00% | 69,697 | $0.39 | $0.39 $0.40 |
| Sep 24, 2026 | $0.40 | $0.40 | $0.38 | $0.40 | +$0.00 | +0.00% | 94,533 | $0.40 | $0.38 $0.40 |
| Sep 23, 2026 | $0.40 | $0.40 | $0.40 | $0.40 | +$0.00 | +0.03% | 46,885 | $0.40 | $0.40 $0.40 |
| Sep 22, 2026 | $0.40 | $0.40 | $0.38 | $0.40 | $-0.00 | -0.03% | 61,266 | $0.39 | $0.38 $0.40 |
| Sep 21, 2026 | $0.40 | $0.40 | $0.39 | $0.40 | +$0.00 | +0.00% | 66,479 | $0.40 | $0.39 $0.40 |
| Sep 18, 2026 | $0.39 | $0.40 | $0.35 | $0.40 | +$0.00 | +0.03% | 42,940 | $0.39 | $0.35 $0.40 |
| Sep 17, 2026 | $0.39 | $0.40 | $0.39 | $0.40 | $-0.00 | -0.03% | 18,024 | $0.40 | $0.39 $0.40 |
| Sep 16, 2026 | $0.39 | $0.40 | $0.37 | $0.40 | +$0.00 | +0.00% | 113,835 | $0.39 | $0.37 $0.40 |
| Sep 15, 2026 | $0.40 | $0.40 | $0.40 | $0.40 | +$0.00 | +0.00% | 99,649 | $0.41 | $0.40 $0.40 |
| Sep 14, 2026 | $0.40 | $0.40 | $0.39 | $0.40 | +$0.00 | +0.00% | 61,130 | $0.40 | $0.39 $0.40 |
| Sep 11, 2026 | $0.39 | $0.40 | $0.38 | $0.40 | +$0.02 | +3.92% | 139,824 | $0.40 | $0.38 $0.40 |
| Sep 10, 2026 | $0.38 | $0.39 | $0.38 | $0.38 | $-0.00 | -0.03% | 3,666 | $0.38 | $0.38 $0.39 |
| Sep 9, 2026 | $0.38 | $0.39 | $0.38 | $0.39 | +$0.00 | +0.00% | 52,978 | $0.38 | $0.38 $0.39 |
| Sep 8, 2026 | $0.38 | $0.39 | $0.38 | $0.39 | +$0.01 | +1.32% | 51,609 | $0.38 | $0.38 $0.39 |
| Sep 4, 2026 | $0.37 | $0.38 | $0.37 | $0.38 | +$0.00 | +0.00% | 48,642 | $0.38 | $0.37 $0.38 |
| Sep 3, 2026 | $0.39 | $0.39 | $0.38 | $0.38 | +$0.00 | +0.00% | 63,972 | $0.38 | $0.38 $0.39 |
| Sep 2, 2026 | $0.38 | $0.38 | $0.37 | $0.38 | $-0.01 | -2.44% | 66,836 | $0.38 | $0.37 $0.38 |
| Sep 1, 2026 | $0.38 | $0.39 | $0.38 | $0.39 | $-0.00 | -0.10% | 41,178 | $0.38 | $0.38 $0.39 |
| Aug 31, 2026 | $0.37 | $0.39 | $0.37 | $0.39 | +$0.01 | +1.30% | 36,787 | $0.38 | $0.37 $0.39 |
| Aug 28, 2026 | $0.40 | $0.41 | $0.37 | $0.38 | $-0.03 | -6.10% | 61,706 | $0.39 | $0.37 $0.41 |
| Aug 27, 2026 | $0.41 | $0.42 | $0.37 | $0.41 | $-0.01 | -2.36% | 114,185 | $0.40 | $0.37 $0.42 |
| Aug 26, 2026 | $0.30 | $0.42 | $0.30 | $0.42 | +$0.11 | +33.39% | 316,464 | $0.38 | $0.30 $0.42 |
| Aug 25, 2026 | $0.31 | $0.32 | $0.31 | $0.31 | $-0.00 | -0.06% | 17,930 | $0.31 | $0.31 $0.32 |
| Aug 24, 2026 | $0.33 | $0.33 | $0.30 | $0.32 | $-0.01 | -1.56% | 99,804 | $0.31 | $0.30 $0.33 |
| Aug 21, 2026 | $0.28 | $0.32 | $0.27 | $0.32 | +$0.05 | +18.52% | 65,120 | $0.30 | $0.27 $0.32 |
| Aug 20, 2026 | $0.28 | $0.28 | $0.26 | $0.27 | +$0.00 | +0.00% | 117,914 | $0.27 | $0.26 $0.28 |