Get our best money-saving hacks and pro tips now

Alternet Systems, Inc. (ALYI)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

0.0009

-0.0001

(-5.26%)

At close: 03:08PM EDT

Time period:

02 Apr 2022 - 02 Apr 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
31 Mar 2023	0.0008	0.0010	0.0008	0.0009	0.0009	2,384,136
30 Mar 2023	0.0009	0.0010	0.0008	0.0010	0.0010	2,200,420
29 Mar 2023	0.0008	0.0010	0.0008	0.0009	0.0009	3,564,792
28 Mar 2023	0.0008	0.0010	0.0008	0.0008	0.0008	2,548,880
27 Mar 2023	0.0008	0.0010	0.0008	0.0008	0.0008	6,561,797
24 Mar 2023	0.0009	0.0009	0.0008	0.0008	0.0008	2,139,574
23 Mar 2023	0.0009	0.0009	0.0008	0.0009	0.0009	1,207,396
22 Mar 2023	0.0009	0.0010	0.0008	0.0009	0.0009	4,406,489
21 Mar 2023	0.0010	0.0010	0.0009	0.0010	0.0010	3,389,554
20 Mar 2023	0.0009	0.0010	0.0009	0.0009	0.0009	1,378,293
17 Mar 2023	0.0010	0.0010	0.0009	0.0009	0.0009	2,525,241
16 Mar 2023	0.0009	0.0010	0.0009	0.0009	0.0009	880,451
15 Mar 2023	0.0010	0.0010	0.0009	0.0009	0.0009	2,150,217
14 Mar 2023	0.0009	0.0010	0.0009	0.0009	0.0009	4,302,067
13 Mar 2023	0.0010	0.0010	0.0009	0.0010	0.0010	2,520,948
10 Mar 2023	0.0010	0.0012	0.0010	0.0010	0.0010	5,655,794
09 Mar 2023	0.0010	0.0011	0.0009	0.0010	0.0010	5,650,984
08 Mar 2023	0.0009	0.0011	0.0009	0.0010	0.0010	5,945,534
07 Mar 2023	0.0011	0.0011	0.0009	0.0009	0.0009	15,204,348
06 Mar 2023	0.0010	0.0012	0.0010	0.0011	0.0011	2,203,536
03 Mar 2023	0.0009	0.0011	0.0009	0.0010	0.0010	6,155,469
02 Mar 2023	0.0011	0.0011	0.0009	0.0009	0.0009	12,213,361
01 Mar 2023	0.0011	0.0012	0.0011	0.0011	0.0011	451,621
28 Feb 2023	0.0012	0.0012	0.0011	0.0011	0.0011	2,656,857
27 Feb 2023	0.0011	0.0012	0.0011	0.0012	0.0012	1,956,321
24 Feb 2023	0.0011	0.0012	0.0010	0.0012	0.0012	3,115,249
23 Feb 2023	0.0012	0.0013	0.0010	0.0010	0.0010	9,550,112
22 Feb 2023	0.0012	0.0013	0.0011	0.0012	0.0012	1,331,854
21 Feb 2023	0.0012	0.0014	0.0011	0.0012	0.0012	7,592,998
17 Feb 2023	0.0012	0.0014	0.0012	0.0012	0.0012	1,768,233
16 Feb 2023	0.0012	0.0014	0.0012	0.0012	0.0012	7,311,825
15 Feb 2023	0.0013	0.0013	0.0011	0.0012	0.0012	3,142,265
14 Feb 2023	0.0011	0.0013	0.0011	0.0013	0.0013	2,117,625
13 Feb 2023	0.0012	0.0013	0.0011	0.0012	0.0012	4,607,447
10 Feb 2023	0.0013	0.0014	0.0012	0.0012	0.0012	2,416,939
09 Feb 2023	0.0013	0.0015	0.0012	0.0013	0.0013	7,628,366
08 Feb 2023	0.0013	0.0015	0.0012	0.0014	0.0014	4,793,889
07 Feb 2023	0.0011	0.0013	0.0011	0.0012	0.0012	5,923,494
06 Feb 2023	0.0012	0.0014	0.0010	0.0011	0.0011	8,586,278
03 Feb 2023	0.0011	0.0014	0.0010	0.0014	0.0014	18,370,854
02 Feb 2023	0.0009	0.0012	0.0009	0.0011	0.0011	17,525,647
01 Feb 2023	0.0009	0.0010	0.0008	0.0010	0.0010	10,537,623
31 Jan 2023	0.0009	0.0010	0.0009	0.0009	0.0009	7,452,780
30 Jan 2023	0.0010	0.0010	0.0009	0.0010	0.0010	5,157,597
27 Jan 2023	0.0009	0.0010	0.0009	0.0009	0.0009	2,856,833
26 Jan 2023	0.0009	0.0010	0.0009	0.0009	0.0009	2,819,781
25 Jan 2023	0.0009	0.0010	0.0009	0.0009	0.0009	2,567,982
24 Jan 2023	0.0010	0.0010	0.0009	0.0010	0.0010	416,834
23 Jan 2023	0.0010	0.0010	0.0008	0.0009	0.0009	5,678,635
20 Jan 2023	0.0009	0.0010	0.0008	0.0010	0.0010	7,952,660
19 Jan 2023	0.0009	0.0010	0.0009	0.0010	0.0010	1,129,292
18 Jan 2023	0.0009	0.0010	0.0008	0.0009	0.0009	13,054,740
17 Jan 2023	0.0009	0.0010	0.0008	0.0009	0.0009	5,434,403
13 Jan 2023	0.0008	0.0010	0.0008	0.0010	0.0010	11,479,262
12 Jan 2023	0.0009	0.0010	0.0008	0.0009	0.0009	9,459,748
11 Jan 2023	0.0009	0.0010	0.0008	0.0010	0.0010	4,458,506
10 Jan 2023	0.0008	0.0009	0.0007	0.0009	0.0009	3,388,324
09 Jan 2023	0.0008	0.0009	0.0007	0.0008	0.0008	14,889,864
06 Jan 2023	0.0009	0.0009	0.0007	0.0009	0.0009	9,651,218
05 Jan 2023	0.0008	0.0009	0.0007	0.0009	0.0009	8,627,605
04 Jan 2023	0.0008	0.0009	0.0007	0.0009	0.0009	5,008,795
03 Jan 2023	0.0007	0.0009	0.0007	0.0008	0.0008	11,978,895
30 Dec 2022	0.0007	0.0008	0.0006	0.0008	0.0008	25,100,185
29 Dec 2022	0.0007	0.0009	0.0007	0.0007	0.0007	12,029,994
28 Dec 2022	0.0007	0.0009	0.0007	0.0007	0.0007	19,507,346
27 Dec 2022	0.0008	0.0010	0.0008	0.0008	0.0008	20,577,342
23 Dec 2022	0.0010	0.0010	0.0008	0.0009	0.0009	5,262,896
22 Dec 2022	0.0009	0.0010	0.0008	0.0009	0.0009	11,070,737
21 Dec 2022	0.0009	0.0010	0.0008	0.0010	0.0010	11,018,289
20 Dec 2022	0.0009	0.0010	0.0009	0.0009	0.0009	5,157,689
19 Dec 2022	0.0009	0.0010	0.0008	0.0010	0.0010	10,051,624
16 Dec 2022	0.0009	0.0010	0.0009	0.0010	0.0010	7,885,018
15 Dec 2022	0.0009	0.0010	0.0009	0.0009	0.0009	8,080,921
14 Dec 2022	0.0009	0.0010	0.0009	0.0010	0.0010	6,225,667
13 Dec 2022	0.0009	0.0010	0.0008	0.0009	0.0009	16,932,021
12 Dec 2022	0.0010	0.0010	0.0009	0.0009	0.0009	20,519,961
09 Dec 2022	0.0012	0.0014	0.0010	0.0010	0.0010	51,976,258
08 Dec 2022	0.0015	0.0015	0.0012	0.0012	0.0012	11,345,170
07 Dec 2022	0.0015	0.0016	0.0014	0.0015	0.0015	6,793,644
06 Dec 2022	0.0015	0.0017	0.0015	0.0015	0.0015	3,369,804
05 Dec 2022	0.0015	0.0017	0.0015	0.0016	0.0016	2,136,772
02 Dec 2022	0.0016	0.0017	0.0015	0.0016	0.0016	4,353,131
01 Dec 2022	0.0016	0.0018	0.0014	0.0016	0.0016	31,284,626
30 Nov 2022	0.0016	0.0018	0.0015	0.0018	0.0018	7,347,529
29 Nov 2022	0.0017	0.0017	0.0015	0.0017	0.0017	4,863,866
28 Nov 2022	0.0015	0.0017	0.0015	0.0016	0.0016	4,791,904
25 Nov 2022	0.0016	0.0016	0.0015	0.0016	0.0016	5,758,530
23 Nov 2022	0.0015	0.0016	0.0015	0.0016	0.0016	4,907,109
22 Nov 2022	0.0015	0.0016	0.0015	0.0015	0.0015	5,772,588
21 Nov 2022	0.0017	0.0017	0.0015	0.0016	0.0016	18,008,027
18 Nov 2022	0.0018	0.0019	0.0016	0.0017	0.0017	10,914,417
17 Nov 2022	0.0020	0.0021	0.0018	0.0018	0.0018	8,577,584
16 Nov 2022	0.0021	0.0022	0.0020	0.0021	0.0021	3,412,176
15 Nov 2022	0.0022	0.0022	0.0020	0.0022	0.0022	9,541,403
14 Nov 2022	0.0023	0.0023	0.0020	0.0021	0.0021	7,111,518
11 Nov 2022	0.0021	0.0024	0.0021	0.0023	0.0023	8,367,403
10 Nov 2022	0.0020	0.0022	0.0020	0.0022	0.0022	4,696,540
09 Nov 2022	0.0020	0.0021	0.0020	0.0021	0.0021	5,889,689
08 Nov 2022	0.0022	0.0023	0.0020	0.0020	0.0020	4,701,541
07 Nov 2022	0.0020	0.0022	0.0020	0.0022	0.0022	3,974,311
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,373.30+60.90(+0.83%)

ASX 2007,177.80+55.50(+0.78%)

AUD/USD0.6688-0.0029(-0.44%)

OIL75.70+1.33(+1.79%)

GOLD1,969.80-10.50(-0.53%)

Bitcoin AUD42,158.86-315.32(-0.74%)

Get our best money-saving hacks and pro tips now

Alternet Systems, Inc. (ALYI)

ALL ORDS
7,373.30
+60.90(+0.83%)

ASX 200
7,177.80
+55.50(+0.78%)

AUD/USD
0.6688
-0.0029(-0.44%)

OIL
75.70
+1.33(+1.79%)

GOLD
1,969.80
-10.50(-0.53%)

Bitcoin AUD
42,158.86
-315.32(-0.74%)