Australia markets closed

Alternet Systems, Inc. (ALYI)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
0.0012-0.0003 (-20.00%)
At close: 03:58PM EST
Time period:
09 Dec 2021 - 09 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Dec 20220.00150.00150.00120.00120.001211,345,170
07 Dec 20220.00150.00160.00140.00150.00156,793,644
06 Dec 20220.00150.00170.00150.00150.00153,369,804
05 Dec 20220.00150.00170.00150.00160.00162,136,772
02 Dec 20220.00160.00170.00150.00160.00164,353,131
01 Dec 20220.00160.00180.00140.00160.001631,284,626
30 Nov 20220.00160.00180.00150.00180.00187,347,529
29 Nov 20220.00170.00170.00150.00170.00174,863,866
28 Nov 20220.00150.00170.00150.00160.00164,791,904
25 Nov 20220.00160.00160.00150.00160.00165,758,530
23 Nov 20220.00150.00160.00150.00160.00164,907,109
22 Nov 20220.00150.00160.00150.00150.00155,772,588
21 Nov 20220.00170.00170.00150.00160.001618,008,027
18 Nov 20220.00180.00190.00160.00170.001710,914,417
17 Nov 20220.00200.00210.00180.00180.00188,577,584
16 Nov 20220.00210.00220.00200.00210.00213,412,176
15 Nov 20220.00220.00220.00200.00220.00229,541,403
14 Nov 20220.00230.00230.00200.00210.00217,111,518
11 Nov 20220.00210.00240.00210.00230.00238,367,403
10 Nov 20220.00200.00220.00200.00220.00224,696,540
09 Nov 20220.00200.00210.00200.00210.00215,889,689
08 Nov 20220.00220.00230.00200.00200.00204,701,541
07 Nov 20220.00200.00220.00200.00220.00223,974,311
04 Nov 20220.00210.00230.00200.00210.00215,832,154
03 Nov 20220.00200.00220.00200.00220.00222,137,856
02 Nov 20220.00210.00220.00200.00210.00217,686,652
01 Nov 20220.00210.00220.00200.00220.00224,858,738
31 Oct 20220.00220.00240.00200.00210.002121,292,577
28 Oct 20220.00220.00230.00210.00230.00234,382,974
27 Oct 20220.00230.00230.00220.00220.00222,040,069
26 Oct 20220.00210.00230.00210.00220.00223,812,101
25 Oct 20220.00210.00220.00210.00220.00223,846,950
24 Oct 20220.00220.00230.00210.00220.00226,213,776
21 Oct 20220.00210.00240.00210.00220.00223,336,039
20 Oct 20220.00210.00220.00210.00220.00223,604,958
19 Oct 20220.00210.00230.00210.00220.00227,257,447
18 Oct 20220.00210.00240.00210.00220.00223,762,777
17 Oct 20220.00210.00250.00210.00220.00221,970,607
14 Oct 20220.00220.00230.00210.00220.0022985,280
13 Oct 20220.00230.00230.00200.00220.00223,721,043
12 Oct 20220.00220.00240.00210.00220.00224,915,278
11 Oct 20220.00220.00220.00200.00220.00228,137,850
10 Oct 20220.00220.00230.00220.00220.00223,083,777
07 Oct 20220.00230.00250.00220.00220.00227,346,186
06 Oct 20220.00230.00250.00220.00230.00233,574,890
05 Oct 20220.00250.00260.00220.00230.00236,171,429
04 Oct 20220.00240.00260.00230.00260.00263,337,353
03 Oct 20220.00250.00260.00240.00250.00253,727,351
30 Sept 20220.00250.00270.00250.00270.00271,979,897
29 Sept 20220.00250.00270.00240.00260.00264,467,864
28 Sept 20220.00220.00250.00220.00250.00253,489,416
27 Sept 20220.00220.00240.00220.00230.00232,220,929
26 Sept 20220.00220.00260.00210.00230.00236,430,248
23 Sept 20220.00240.00270.00220.00230.00236,227,358
22 Sept 20220.00270.00280.00230.00260.00267,209,966
21 Sept 20220.00280.00290.00250.00260.00266,221,626
20 Sept 20220.00270.00290.00270.00270.00273,839,769
19 Sept 20220.00280.00290.00270.00280.00283,489,938
16 Sept 20220.00300.00300.00280.00290.00293,016,194
15 Sept 20220.00300.00320.00280.00290.00296,848,836
14 Sept 20220.00290.00310.00280.00300.00301,873,829
13 Sept 20220.00290.00310.00270.00300.00303,462,040
12 Sept 20220.00290.00330.00270.00300.00308,877,642
09 Sept 20220.00310.00310.00280.00300.003010,352,390
08 Sept 20220.00300.00350.00280.00320.00326,503,150
07 Sept 20220.00320.00330.00280.00300.00306,686,655
06 Sept 20220.00330.00330.00300.00330.00331,979,529
02 Sept 20220.00340.00350.00300.00330.00334,982,095
01 Sept 20220.00370.00370.00300.00320.00327,012,014
31 Aug 20220.00340.00360.00320.00330.00332,293,090
30 Aug 20220.00390.00400.00300.00330.003314,994,325
29 Aug 20220.00430.00430.00350.00370.00379,776,181
26 Aug 20220.00440.00450.00400.00430.00435,457,463
25 Aug 20220.00450.00490.00410.00430.00436,108,649
24 Aug 20220.00470.00490.00400.00450.00457,335,526
23 Aug 20220.00490.00550.00370.00470.004724,012,866
22 Aug 20220.00390.00500.00350.00500.005026,773,068
19 Aug 20220.00320.00390.00290.00360.00369,673,332
18 Aug 20220.00300.00320.00300.00320.00325,199,714
17 Aug 20220.00330.00330.00290.00290.00294,787,162
16 Aug 20220.00330.00330.00300.00320.00326,209,978
15 Aug 20220.00340.00340.00310.00320.00324,248,329
12 Aug 20220.00360.00380.00300.00330.003318,358,967
11 Aug 20220.00340.00370.00330.00360.003611,994,285
10 Aug 20220.00400.00400.00300.00340.003423,154,417
09 Aug 20220.00270.00360.00240.00320.003238,448,755
08 Aug 20220.00250.00290.00240.00240.002417,808,258
05 Aug 20220.00250.00270.00240.00250.00257,076,714
04 Aug 20220.00220.00280.00220.00250.002518,944,047
03 Aug 20220.00240.00260.00210.00220.002221,832,211
02 Aug 20220.00230.00260.00230.00250.002510,162,980
01 Aug 20220.00240.00250.00220.00240.00246,276,184
29 July 20220.00220.00240.00220.00230.00234,022,549
28 July 20220.00220.00230.00210.00220.002212,957,672
27 July 20220.00230.00240.00210.00220.002211,926,896
26 July 20220.00220.00230.00200.00220.002220,449,343
25 July 20220.00220.00230.00210.00210.002113,685,874
22 July 20220.00240.00240.00210.00230.002312,630,932
21 July 20220.00260.00260.00210.00230.002315,262,351
20 July 20220.00220.00270.00220.00250.002514,031,137
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...