End of day Prices (full format), 150 Days for (ALO) ALLOGGIO GROUP LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2023-Sep-07 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Sep-06 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Sep-05 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Sep-04 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Sep-01 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Aug-31 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Aug-30 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Aug-29 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Aug-28 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Aug-25 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Aug-24 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Aug-23 Wed
| 0.2375
| 0.2375
| ###
| ###
|
|
| 26.6
| 26.6
| 0.0 |
2023-Aug-22 Tue
| 0.2375
| 0.2375
| 0.2375
| 0.2375
| 0
|
|
|
| ### |
2023-Aug-21 Mon
| 0.2375
| 0.2375
| 0.2375
| 0.2375
| 0
|
|
|
| ### |
2023-Aug-18 Fri
| 0.2375
| 0.2375
| 0.2375
| 0.2375
| 0
|
|
|
| ### |
2023-Aug-17 Thu
| 0.2375
| 0.2375
| 0.2375
| 0.2375
|
|
| ###
| ###
| ### |
2023-Aug-16 Wed
| 0.2375
| 0.2375
| 0.2375
| 0.2375
| 0
|
|
|
| ### |
2023-Aug-15 Tue
| 0.2375
| 0.2375
| 0.2375
| 0.2375
| 5,976
| ###
| 67.9
| 67.9
| ### |
2023-Aug-14 Mon
| 0.24
| 0.24
| 0.24
| 0.24
|
|
| 73.7
| 73.7
| 0.0 |
2023-Aug-11 Fri
| 0.24
| 0.24
| 0.24
| 0.24
| 1
| 0
| ###
| ###
| 0.0 |
2023-Aug-10 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Aug-09 Wed
| ###
| ###
| ###
| ###
| 3,168,683
| 0
| 71.2
| 71.2
| 0.0 |
2023-Aug-08 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Aug-07 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Aug-04 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Aug-03 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-02 Wed
| ###
| ###
| ###
| ###
| 656,144
| 0
| 75.3
| 75.3
| 0.0 |
2023-Aug-01 Tue
| ###
| ###
| 0.23
| 0.23
|
|
| ###
| ###
| ### |
2023-Jul-31 Mon
| ###
| ###
| ###
| ###
| 9,029
| 0
| ###
| ###
| 0.0 |
2023-Jul-28 Fri
| ###
| ###
| ###
| ###
| 13,988
| 0
| ###
| ###
| 0.0 |
2023-Jul-27 Thu
| ###
| ###
| 0.2325
| ###
|
|
| 60.1
| 60.1
| 0.0 |
2023-Jul-26 Wed
| 0.2325
| ###
| 0.2325
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-25 Tue
| 0.23
| ###
| 0.23
| ###
| 13,853
| ###
| ###
| ###
| 0.0 |
2023-Jul-24 Mon
| ###
| ###
| ###
| ###
| 22,879
| 0
| 73.3
| 73.3
| 0.0 |
2023-Jul-21 Fri
| ###
| ###
| ###
| ###
| 21,575
| 0
| 69.8
| 69.8
| 0.0 |
2023-Jul-20 Thu
| 0.2325
| 0.2325
| 0.2325
| 0.2325
| 0
|
|
|
| ### |
2023-Jul-19 Wed
| 0.23
| 0.2325
| 0.23
| 0.2325
|
|
| 77.6
| 77.6
| ### |
2023-Jul-18 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Jul-17 Mon
| 0.23
| ###
| 0.23
| ###
|
|
| 86.8
| 86.8
| 0.0 |
2023-Jul-14 Fri
| 0.23
| ###
| 0.23
| 0.23
| 31,786
| 3,655
| 61.2
| 61.2
| ### |
2023-Jul-13 Thu
| 0.23
| ###
| 0.23
| 0.23
| 1,679,978
| ###
| 62.1
| 62.1
| ### |
2023-Jul-12 Wed
| 0.23
| 0.23
| 0.225
| 0.23
| 2,581,824
| ###
| 73.6
| 73.6
| ### |
2023-Jul-11 Tue
| 0.225
| 0.2275
| 0.225
| 0.225
|
|
| ###
| ###
| ### |
2023-Jul-10 Mon
| 0.23
| 0.23
| 0.225
| 0.225
| 3,245,255
| ###
| ###
| ###
| ### |
2023-Jul-07 Fri
| 0.225
| 0.225
| 0.225
| 0.225
| 565,745
| ###
| ###
| ###
| ### |
2023-Jul-06 Thu
| 0.23
| 0.23
| 0.225
| 0.225
| 5,838,256
| ###
| ###
| ###
| ### |
2023-Jul-05 Wed
| 0.2275
| 0.2275
| 0.225
| 0.225
| 1,351,427
| ###
| 26.2
| 26.2
| ### |
2023-Jul-04 Tue
| 0.225
| 0.2275
| 0.225
| 0.2275
|
|
| ###
| ###
| ### |
2023-Jul-03 Mon
| 0.23
| 0.23
| 0.225
| 0.225
|
|
| 17.5
| 17.5
| ### |
2023-Jun-30 Fri
| 0.2275
| 0.23
| 0.2275
| 0.23
| 104,089
| ###
| ###
| ###
| ### |
2023-Jun-29 Thu
| 0.2275
| 0.23
| 0.225
| 0.23
| 849,782
| 193,325
| 70.0
| 70.0
| ### |
2023-Jun-28 Wed
| 0.225
| 0.23
| 0.225
| 0.23
| 230,544
| 52,448
| ###
| ###
| ### |
2023-Jun-27 Tue
| 0.23
| 0.23
| 0.23
| 0.23
|
|
| ###
| ###
| ### |
2023-Jun-26 Mon
| 0.225
| 0.225
| 0.225
| 0.225
|
|
| ###
| ###
| ### |
2023-Jun-23 Fri
| 0.23
| 0.23
| 0.225
| 0.225
|
|
| 23.6
| 23.6
| ### |
2023-Jun-22 Thu
| 0.225
| 0.23
| 0.225
| 0.23
|
|
| 87.7
| 87.7
| ### |
2023-Jun-21 Wed
| 0.225
| 0.225
| 0.225
| 0.225
|
|
| 70.1
| 70.1
| ### |
2023-Jun-20 Tue
| 0.23
| 0.23
| 0.225
| 0.225
|
|
| ###
| ###
| ### |
2023-Jun-19 Mon
| 0.23
| 0.23
| 0.225
| 0.23
|
|
| ###
| ###
| ### |
2023-Jun-16 Fri
| 0.23
| 0.23
| 0.23
| 0.23
| 8,237,676
| ###
| 60.7
| 60.7
| ### |
2023-Jun-15 Thu
| 0.23
| 0.2325
| 0.23
| 0.23
| 1,471,741
| 340,340
| ###
| ###
| ### |
2023-Jun-14 Wed
| 0.23
| 0.23
| 0.23
| 0.23
|
|
| 73.0
| 73.0
| ### |
2023-Jun-13 Tue
| 0.23
| 0.23
| 0.225
| 0.23
| 8,516,887
| ###
| 70.4
| 70.4
| ### |
2023-Jun-09 Fri
| ###
| ###
| ###
| ###
|
|
| 13.6
| 13.6
| 0.0 |
2023-Jun-08 Thu
| 0.155
| 0.155
| 0.155
| 0.155
|
|
| 76.4
| 76.4
| ### |
2023-Jun-07 Wed
| ###
| ###
| 0.155
| 0.155
|
|
| ###
| ###
| ### |
2023-Jun-06 Tue
| ###
| ###
| ###
| ###
| 21,758
| 0
| 73.2
| 73.2
| 0.0 |
2023-Jun-05 Mon
| ###
| ###
| ###
| ###
|
|
| 4.3
| 4.3
| 0.0 |
2023-Jun-02 Fri
| 0.175
| 0.175
| 0.175
| 0.175
|
|
| 63.7
| 63.7
| 0.0 |
2023-Jun-01 Thu
| 0.185
| 0.185
| 0.175
| 0.175
| 84,773
| 15,259
| ###
| ###
| 0.0 |
2023-May-31 Wed
| 0.185
| 0.185
| 0.185
| 0.185
| 274,329
| 50,750
| 76.0
| 76.0
| ### |
2023-May-30 Tue
| 0.185
| 0.185
| 0.185
| 0.185
| 8
| 1
| 73.0
| 73.0
| ### |
2023-May-29 Mon
| ###
| 0.185
| ###
| 0.185
|
|
| 87.3
| 87.3
| ### |
2023-May-26 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-May-25 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-May-24 Wed
| ###
| ###
| ###
| ###
| 527
| 0
| ###
| ###
| 0.0 |
2023-May-23 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-May-22 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-19 Fri
| ###
| 0.175
| ###
| ###
| 444,872
| 38,926
| ###
| ###
| 0.0 |
2023-May-18 Thu
| ###
| ###
| ###
| ###
| 155,459
| 0
| 94.4
| 94.4
| 0.0 |
2023-May-17 Wed
| ###
| ###
| 0.145
| ###
|
|
| 70.3
| 70.3
| 0.0 |
2023-May-16 Tue
| 0.27
| 0.27
| 0.27
| 0.27
| 0
|
|
|
| ### |
2023-May-15 Mon
| 0.27
| 0.27
| 0.27
| 0.27
| 0
|
|
|
| ### |
2023-May-12 Fri
| 0.27
| 0.27
| 0.27
| 0.27
| 45,275
| 12,224
| 67.8
| 67.8
| ### |
2023-May-11 Thu
| 0.27
| 0.27
| 0.27
| 0.27
|
|
| ###
| ###
| ### |
2023-May-10 Wed
| 0.27
| 0.27
| 0.27
| 0.27
|
|
| ###
| ###
| ### |
2023-May-09 Tue
| 0.27
| 0.27
| 0.27
| 0.27
| 0
|
|
|
| ### |
2023-May-08 Mon
| ###
| 0.27
| ###
| 0.27
|
|
| 82.9
| 82.9
| ### |
2023-May-05 Fri
| 0.27
| 0.27
| 0.27
| 0.27
|
|
| 68.2
| 68.2
| ### |
2023-May-04 Thu
| 0.27
| 0.27
| 0.27
| 0.27
|
|
| 61.9
| 61.9
| ### |
2023-May-03 Wed
| 0.27
| 0.27
| 0.27
| 0.27
| 1,219,828
| 329,353
| ###
| ###
| ### |
2023-May-02 Tue
| 0.27
| 0.27
| 0.27
| 0.27
|
|
| 76.9
| 76.9
| ### |
2023-May-01 Mon
| 0.28
| 0.28
| ###
| ###
| 1,495,484
| ###
| 10.6
| 10.6
| 0.0 |
2023-Apr-28 Fri
| 0.28
| 0.28
| 0.28
| 0.28
| 200,351
| ###
| ###
| ###
| ### |
2023-Apr-27 Thu
| 0.275
| 0.28
| 0.275
| 0.275
|
|
| 70.2
| 70.2
| ### |
2023-Apr-26 Wed
| 0.275
| 0.275
| 0.275
| 0.275
| 0
|
|
|
| ### |
2023-Apr-24 Mon
| 0.2775
| 0.2775
| 0.275
| 0.275
|
|
| 31.7
| 31.7
| ### |
2023-Apr-21 Fri
| 0.28
| 0.28
| 0.2775
| 0.2775
| 90,142
| 25,127
| ###
| ###
| ### |
2023-Apr-20 Thu
| 0.275
| 0.275
| 0.275
| 0.275
|
|
| ###
| ###
| ### |
2023-Apr-19 Wed
| 0.275
| 0.275
| 0.275
| 0.275
|
|
| 68.6
| 68.6
| ### |
2023-Apr-18 Tue
| 0.28
| 0.28
| 0.275
| 0.275
| 381,453
| 105,853
| ###
| ###
| ### |
2023-Apr-17 Mon
| 0.275
| 0.28
| 0.275
| 0.28
|
|
| 83.7
| 83.7
| ### |
2023-Apr-14 Fri
| 0.275
| 0.275
| 0.275
| 0.275
|
|
| ###
| ###
| ### |
2023-Apr-13 Thu
| 0.275
| 0.275
| 0.275
| 0.275
| 0
|
|
|
| ### |
2023-Apr-12 Wed
| 0.275
| 0.275
| 0.275
| 0.275
| 39,976
| ###
| 72.9
| 72.9
| ### |
2023-Apr-11 Tue
| 0.275
| 0.275
| 0.275
| 0.275
| 479,672
| ###
| 63.9
| 63.9
| ### |
2023-Apr-06 Thu
| 0.28
| 0.28
| 0.275
| 0.275
| 189,688
| ###
| 23.2
| 23.2
| ### |
2023-Apr-05 Wed
| 0.28
| 0.28
| 0.275
| 0.28
| 1,189,520
| ###
| ###
| ###
| ### |
2023-Apr-04 Tue
| 0.28
| 0.28
| 0.275
| 0.275
|
|
| ###
| ###
| ### |
2023-Apr-03 Mon
| 0.28
| 0.28
| 0.275
| 0.275
| 359,926
| 99,879
| ###
| ###
| ### |
2023-Mar-31 Fri
| 0.275
| 0.28
| 0.275
| 0.28
|
|
| ###
| ###
| ### |
2023-Mar-30 Thu
| 0.28
| 0.28
| 0.28
| 0.28
| 181,956
| 50,947
| ###
| ###
| ### |
2023-Mar-29 Wed
| 0.275
| 0.275
| 0.275
| 0.275
| 219,380
| 60,329
| ###
| ###
| ### |
2023-Mar-28 Tue
| 0.275
| 0.28
| 0.275
| 0.275
| 923,947
| ###
| ###
| ###
| ### |
2023-Mar-27 Mon
| 0.285
| 0.29
| 0.275
| 0.275
| 6,097,945
| ###
| 15.6
| 15.6
| ### |
2023-Mar-24 Fri
| ###
| ###
| ###
| ###
| 60,250
| 0
| ###
| ###
| 0.0 |
2023-Mar-23 Thu
| 0.185
| 0.185
| 0.185
| 0.185
|
|
| 70.4
| 70.4
| ### |
2023-Mar-22 Wed
| ###
| ###
| 0.185
| 0.185
| 22,922
| 2,120
| 17.0
| 17.0
| ### |
2023-Mar-21 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Mar-20 Mon
| ###
| ###
| ###
| ###
|
|
| 78.5
| 78.5
| 0.0 |
2023-Mar-17 Fri
| 0.185
| ###
| 0.185
| 0.1875
| 22,070
| 2,041
| ###
| ###
| ### |
2023-Mar-16 Thu
| 0.185
| 0.185
| 0.185
| 0.185
|
|
| ###
| ###
| ### |
2023-Mar-15 Wed
| ###
| ###
| ###
| ###
| 52,353
| 0
| ###
| ###
| 0.0 |
2023-Mar-14 Tue
| 0.185
| 0.185
| ###
| ###
| 210,128
| ###
| 25.2
| 25.2
| 0.0 |
2023-Mar-13 Mon
| 0.185
| 0.185
| 0.185
| 0.185
| 63,525
| 11,752
| ###
| ###
| ### |
2023-Mar-10 Fri
| 0.185
| 0.185
| 0.185
| 0.185
|
|
| 77.2
| 77.2
| ### |
2023-Mar-09 Thu
| 0.185
| 0.185
| 0.185
| 0.185
| 526,054
| ###
| ###
| ###
| ### |
2023-Mar-08 Wed
| ###
| ###
| 0.1875
| 0.1875
|
|
| 25.6
| 25.6
| ### |
2023-Mar-07 Tue
| ###
| ###
| ###
| ###
| 531,427
| 0
| 66.9
| 66.9
| 0.0 |
2023-Mar-06 Mon
| ###
| ###
| ###
| ###
|
|
| 71.4
| 71.4
| 0.0 |
2023-Mar-03 Fri
| ###
| ###
| ###
| ###
| 1,279
| 0
| 71.5
| 71.5
| 0.0 |
2023-Mar-02 Thu
| 0.21
| 0.21
| 0.21
| 0.21
| 0
|
|
|
| ### |
2023-Mar-01 Wed
| ###
| 0.21
| ###
| 0.21
| 132,957
| ###
| ###
| ###
| ### |
2023-Feb-28 Tue
| ###
| ###
| ###
| ###
|
|
| 96.9
| 96.9
| 0.0 |
2023-Feb-27 Mon
| 0.2
| 0.2
| ###
| ###
| 273,122
| ###
| ###
| ###
| 0.0 |
2023-Feb-24 Fri
| 0.2
| 0.2
| ###
| 0.2
| 601,185
| ###
| 65.1
| 65.1
| 0.0 |
2023-Feb-23 Thu
| 0.21
| 0.21
| 0.175
| 0.2
|
|
| ###
| ###
| 0.0 |
2023-Feb-22 Wed
| ###
| ###
| 0.23
| 0.23
| 25,582
| 2,941
| ###
| ###
| ### |
2023-Feb-21 Tue
| 0.24
| 0.24
| 0.2375
| 0.24
| 213,675
| ###
| ###
| ###
| 0.0 |
2023-Feb-20 Mon
| 0.24
| 0.24
| 0.24
| 0.24
| 2,359
| ###
| ###
| ###
| 0.0 |
2023-Feb-17 Fri
| 0.24
| 0.24
| 0.24
| 0.24
| 33,654
| 8,076
| ###
| ###
| 0.0 |
2023-Feb-16 Thu
| 0.24
| 0.24
| 0.24
| 0.24
| 190,773
| 45,785
| 62.6
| 62.6
| 0.0 |
2023-Feb-15 Wed
| 0.24
| 0.24
| 0.24
| 0.24
|
|
| 75.4
| 75.4
| 0.0 |
2023-Feb-14 Tue
| 0.24
| 0.24
| 0.24
| 0.24
|
|
| ###
| ###
| 0.0 |
2023-Feb-13 Mon
| 0.24
| 0.24
| ###
| 0.24
|
|
| 76.7
| 76.7
| 0.0 |
2023-Feb-10 Fri
| 0.23
| ###
| 0.22
| ###
|
|
| 88.1
| 88.1
| 0.0 |
2023-Feb-09 Thu
| 0.23
| 0.23
| 0.23
| 0.23
|
|
| 76.3
| 76.3
| ### |
2023-Feb-08 Wed
| 0.22
| 0.23
| 0.22
| 0.23
| 122,650
| ###
| ###
| ###
| ### |
2023-Feb-07 Tue
| 0.22
| 0.225
| 0.22
| 0.22
|
|
| 75.3
| 75.3
| 0.0 |
2023-Feb-06 Mon
| 0.22
| 0.22
| 0.22
| 0.22
| 73,147
| ###
| ###
| ###
| 0.0 |
|