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-Feb-03 Fri
| 0.225
| 0.225
| 0.22
| 0.22
| 38,857
| 8,645
| 21.4
| 21.4
| 0.0 |
2023-Feb-02 Thu
| 0.225
| 0.225
| 0.225
| 0.225
| 9,787
| ###
| 69.0
| 69.0
| ### |
2023-Feb-01 Wed
| 0.225
| 0.225
| 0.225
| 0.225
| 0
|
|
|
| ### |
2023-Jan-31 Tue
| 0.225
| 0.225
| 0.225
| 0.225
|
|
| ###
| ###
| ### |
2023-Jan-30 Mon
| 0.22
| 0.225
| 0.22
| 0.225
| 13,450
| ###
| ###
| ###
| ### |
2023-Jan-27 Fri
| 0.22
| 0.22
| 0.22
| 0.22
| 0
|
|
|
| 0.0 |
2023-Jan-25 Wed
| 0.22
| 0.22
| 0.22
| 0.22
| 0
|
|
|
| 0.0 |
2023-Jan-24 Tue
| 0.22
| 0.22
| 0.22
| 0.22
| 0
|
|
|
| 0.0 |
2023-Jan-23 Mon
| 0.22
| 0.22
| 0.22
| 0.22
|
|
| 68.6
| 68.6
| 0.0 |
2023-Jan-20 Fri
| 0.225
| 0.225
| 0.225
| 0.225
|
|
| ###
| ###
| ### |
2023-Jan-19 Thu
| 0.225
| 0.225
| 0.225
| 0.225
| 0
|
|
|
| ### |
2023-Jan-18 Wed
| 0.225
| 0.225
| 0.225
| 0.225
|
|
| 70.8
| 70.8
| ### |
2023-Jan-17 Tue
| 0.225
| 0.225
| 0.225
| 0.225
| 30,159
| 6,785
| ###
| ###
| ### |
2023-Jan-16 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Jan-13 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Jan-12 Thu
| ###
| ###
| ###
| ###
| 382
| 0
| ###
| ###
| 0.0 |
2023-Jan-11 Wed
| 0.24
| 0.24
| 0.24
| 0.24
| 0
|
|
|
| 0.0 |
2023-Jan-10 Tue
| 0.24
| 0.24
| 0.24
| 0.24
|
|
| ###
| ###
| 0.0 |
2023-Jan-09 Mon
| 0.24
| 0.24
| 0.24
| 0.24
|
|
| ###
| ###
| 0.0 |
2023-Jan-06 Fri
| 0.24
| 0.24
| 0.24
| 0.24
| 0
|
|
|
| 0.0 |
2023-Jan-05 Thu
| 0.24
| 0.24
| 0.24
| 0.24
| 40,648
| 9,755
| ###
| ###
| 0.0 |
2023-Jan-04 Wed
| 0.24
| 0.24
| 0.22
| 0.24
|
|
| 61.4
| 61.4
| 0.0 |
2023-Jan-03 Tue
| 0.24
| 0.24
| 0.24
| 0.24
|
|
| ###
| ###
| 0.0 |
2022-Dec-30 Fri
| 0.22
| 0.22
| 0.22
| 0.22
| 0
|
|
|
| 0.0 |
2022-Dec-29 Thu
| 0.22
| 0.23
| 0.22
| 0.22
| 348,975
| ###
| 73.1
| 73.1
| 0.0 |
2022-Dec-28 Wed
| 0.23
| 0.23
| 0.225
| 0.225
|
|
| 22.2
| 22.2
| ### |
2022-Dec-23 Fri
| 0.225
| 0.225
| 0.225
| 0.225
| 5,174
| ###
| ###
| ###
| ### |
2022-Dec-22 Thu
| 0.23
| 0.23
| 0.225
| 0.225
|
|
| ###
| ###
| ### |
2022-Dec-21 Wed
| 0.22
| 0.225
| ###
| ###
| 318,326
| ###
| ###
| ###
| 0.0 |
2022-Dec-20 Tue
| 0.22
| 0.22
| 0.2125
| 0.22
|
|
| ###
| ###
| 0.0 |
2022-Dec-19 Mon
| 0.22
| 0.22
| 0.21
| 0.22
| 300,121
| 64,526
| ###
| ###
| 0.0 |
2022-Dec-16 Fri
| 0.22
| 0.22
| 0.22
| 0.22
|
|
| 63.6
| 63.6
| 0.0 |
2022-Dec-15 Thu
| 0.22
| 0.22
| 0.22
| 0.22
|
|
| ###
| ###
| 0.0 |
2022-Dec-14 Wed
| 0.2
| ###
| 0.2
| ###
|
|
| 97.0
| 97.0
| 0.0 |
2022-Dec-13 Tue
| 0.2
| 0.21
| 0.2
| 0.21
| 404,671
| 82,957
| 94.7
| 94.7
| ### |
2022-Dec-12 Mon
| ###
| ###
| 0.2
| ###
| 184,857
| 18,485
| ###
| ###
| 0.0 |
2022-Dec-09 Fri
| ###
| ###
| 0.21
| 0.21
|
|
| ###
| ###
| ### |
2022-Dec-08 Thu
| 0.24
| 0.245
| ###
| ###
|
|
| 25.0
| 25.0
| 0.0 |
2022-Dec-07 Wed
| 0.25
| 0.25
| 0.24
| 0.24
|
|
| ###
| ###
| 0.0 |
2022-Dec-06 Tue
| 0.25
| 0.255
| 0.25
| 0.25
| 1,544,472
| 389,979
| ###
| ###
| 0.0 |
2022-Dec-05 Mon
| ###
| ###
| 0.25
| 0.255
|
|
| 15.3
| 15.3
| 0.0 |
2022-Dec-02 Fri
| 0.26
| 0.26
| 0.25
| 0.255
| 269,371
| 68,689
| 21.0
| 21.0
| 0.0 |
2022-Dec-01 Thu
| 0.25
| 0.26
| 0.2475
| 0.26
|
|
| ###
| ###
| 0.0 |
2022-Nov-30 Wed
| 0.225
| 0.245
| 0.225
| 0.245
|
|
| ###
| ###
| 0.0 |
2022-Nov-29 Tue
| ###
| ###
| 0.225
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-28 Mon
| 0.25
| 0.25
| 0.24
| 0.24
| 111,088
| ###
| 17.0
| 17.0
| 0.0 |
2022-Nov-25 Fri
| ###
| 0.25
| ###
| 0.25
| 442,842
| 55,355
| 96.0
| 96.0
| 0.0 |
2022-Nov-24 Thu
| 0.22
| ###
| 0.22
| ###
| 280,881
| ###
| 95.9
| 95.9
| 0.0 |
2022-Nov-23 Wed
| 0.22
| 0.22
| ###
| ###
|
|
| 22.1
| 22.1
| 0.0 |
2022-Nov-22 Tue
| 0.22
| 0.22
| 0.22
| 0.22
|
|
| 70.9
| 70.9
| 0.0 |
2022-Nov-21 Mon
| 0.22
| 0.225
| ###
| 0.22
|
|
| ###
| ###
| 0.0 |
2022-Nov-18 Fri
| 0.21
| 0.22
| 0.21
| ###
| 187,979
| ###
| ###
| ###
| 0.0 |
2022-Nov-17 Thu
| ###
| ###
| 0.2
| 0.2
| 348,489
| 34,848
| ###
| ###
| 0.0 |
2022-Nov-16 Wed
| 0.2
| 0.21
| 0.2
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-15 Tue
| ###
| 0.2075
| 0.2
| 0.2
|
|
| 21.7
| 21.7
| 0.0 |
2022-Nov-14 Mon
| ###
| 0.2
| ###
| 0.2
| 170,686
| ###
| ###
| ###
| 0.0 |
2022-Nov-11 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-10 Thu
| ###
| ###
| ###
| ###
|
|
| 70.9
| 70.9
| 0.0 |
2022-Nov-09 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2022-Nov-08 Tue
| 0.2
| 0.2
| ###
| ###
|
|
| 19.5
| 19.5
| 0.0 |
2022-Nov-07 Mon
| ###
| 0.2
| ###
| 0.2
| 740,777
| 74,077
| ###
| ###
| 0.0 |
2022-Nov-04 Fri
| 0.185
| 0.185
| 0.185
| 0.185
|
|
| ###
| ###
| ### |
2022-Nov-03 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2022-Nov-02 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2022-Nov-01 Tue
| ###
| ###
| ###
| ###
| 27,784
| 0
| 57.7
| 57.7
| 0.0 |
2022-Oct-31 Mon
| 0.175
| ###
| 0.175
| ###
| 3,888
| 340
| ###
| ###
| 0.0 |
2022-Oct-28 Fri
| 0.185
| 0.185
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Oct-27 Thu
| ###
| ###
| 0.185
| 0.185
|
|
| ###
| ###
| ### |
2022-Oct-26 Wed
| 0.185
| ###
| 0.185
| ###
|
|
| ###
| ###
| 0.0 |
2022-Oct-25 Tue
| ###
| ###
| ###
| ###
| 8,548
| 0
| 70.6
| 70.6
| 0.0 |
2022-Oct-24 Mon
| ###
| ###
| ###
| ###
| 53,155
| 0
| ###
| ###
| 0.0 |
2022-Oct-21 Fri
| ###
| 0.185
| ###
| 0.185
|
|
| ###
| ###
| ### |
2022-Oct-20 Thu
| 0.185
| 0.185
| 0.185
| 0.185
| 0
|
|
|
| ### |
2022-Oct-19 Wed
| 0.185
| 0.185
| 0.185
| 0.185
|
|
| 67.9
| 67.9
| ### |
2022-Oct-18 Tue
| 0.175
| 0.175
| 0.175
| 0.175
| 0
|
|
|
| 0.0 |
2022-Oct-17 Mon
| ###
| ###
| ###
| 0.175
| 30,029
| 0
| 89.9
| 89.9
| 0.0 |
2022-Oct-14 Fri
| 0.175
| 0.175
| ###
| 0.1725
| 334,285
| 29,249
| 29.3
| 29.3
| 0.0 |
2022-Oct-13 Thu
| ###
| 0.2
| 0.175
| 0.175
|
|
| 2.5
| 2.5
| 0.0 |
2022-Oct-12 Wed
| ###
| ###
| 0.175
| 0.175
|
|
| ###
| ###
| 0.0 |
2022-Oct-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Oct-10 Mon
| ###
| 0.175
| ###
| ###
| 163,171
| 14,277
| 18.9
| 18.9
| 0.0 |
2022-Oct-07 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Oct-06 Thu
| ###
| ###
| ###
| ###
|
|
| 62.0
| 62.0
| 0.0 |
2022-Oct-05 Wed
| ###
| ###
| ###
| ###
|
|
| 62.6
| 62.6
| 0.0 |
2022-Oct-04 Tue
| ###
| ###
| ###
| ###
|
|
| 51.2
| 51.2
| 0.0 |
2022-Oct-03 Mon
| ###
| ###
| ###
| ###
|
|
| 24.7
| 24.7
| 0.0 |
2022-Sep-30 Fri
| ###
| ###
| ###
| ###
| 1,959
| 0
| 67.9
| 67.9
| 0.0 |
2022-Sep-29 Thu
| ###
| ###
| ###
| ###
| 8,959
| 0
| 16.9
| 16.9
| 0.0 |
2022-Sep-28 Wed
| ###
| ###
| ###
| ###
|
|
| 75.7
| 75.7
| 0.0 |
2022-Sep-27 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2022-Sep-26 Mon
| ###
| 0.1675
| ###
| ###
| 344,174
| 28,824
| 79.6
| 79.6
| 0.0 |
2022-Sep-23 Fri
| ###
| ###
| ###
| ###
|
|
| 83.2
| 83.2
| 0.0 |
2022-Sep-21 Wed
| ###
| ###
| ###
| ###
| 150,179
| 0
| 77.5
| 77.5
| 0.0 |
2022-Sep-20 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-19 Mon
| ###
| ###
| ###
| ###
| 48,187
| 0
| ###
| ###
| 0.0 |
2022-Sep-16 Fri
| ###
| ###
| ###
| ###
| 390,477
| 0
| ###
| ###
| 0.0 |
2022-Sep-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-14 Wed
| ###
| ###
| ###
| ###
|
|
| 80.7
| 80.7
| 0.0 |
2022-Sep-13 Tue
| ###
| ###
| ###
| ###
|
|
| 63.3
| 63.3
| 0.0 |
2022-Sep-12 Mon
| 0.175
| 0.175
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-09 Fri
| ###
| ###
| ###
| ###
| 142,050
| 0
| 60.6
| 60.6
| 0.0 |
2022-Sep-08 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-07 Wed
| ###
| ###
| ###
| ###
| 92,249
| 0
| ###
| ###
| 0.0 |
2022-Sep-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-05 Mon
| 0.155
| 0.155
| 0.155
| 0.155
|
|
| ###
| ###
| ### |
2022-Sep-02 Fri
| ###
| ###
| ###
| ###
| 273,484
| 0
| ###
| ###
| 0.0 |
2022-Sep-01 Thu
| ###
| ###
| ###
| ###
|
|
| 9.0
| 9.0
| 0.0 |
2022-Aug-31 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2022-Aug-30 Tue
| ###
| ###
| ###
| ###
| 37,054
| 0
| 60.9
| 60.9
| 0.0 |
2022-Aug-29 Mon
| ###
| ###
| ###
| ###
| 285,044
| 0
| 3.7
| 3.7
| 0.0 |
2022-Aug-26 Fri
| ###
| ###
| ###
| ###
| 53,058
| 0
| 66.9
| 66.9
| 0.0 |
2022-Aug-25 Thu
| ###
| ###
| 0.155
| 0.155
| 1,283,546
| 99,474
| ###
| ###
| ### |
2022-Aug-24 Wed
| 0.155
| ###
| 0.155
| 0.155
|
|
| 63.3
| 63.3
| ### |
2022-Aug-23 Tue
| 0.155
| 0.155
| 0.155
| 0.155
|
|
| ###
| ###
| ### |
2022-Aug-22 Mon
| ###
| ###
| 0.155
| 0.155
|
|
| 8.8
| 8.8
| ### |
2022-Aug-19 Fri
| 0.155
| ###
| 0.155
| ###
| 153,340
| 11,883
| 94.6
| 94.6
| 0.0 |
2022-Aug-18 Thu
| 0.145
| ###
| 0.145
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-16 Tue
| ###
| ###
| ###
| ###
|
|
| 73.0
| 73.0
| 0.0 |
2022-Aug-15 Mon
| 0.125
| 0.125
| 0.125
| 0.125
| 0
|
|
|
| 0.0 |
2022-Aug-12 Fri
| 0.125
| 0.125
| 0.125
| 0.125
|
|
| ###
| ###
| 0.0 |
2022-Aug-11 Thu
| ###
| ###
| 0.125
| 0.125
|
|
| 10.8
| 10.8
| 0.0 |
2022-Aug-10 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2022-Aug-09 Tue
| 0.125
| ###
| 0.125
| ###
|
|
| 88.9
| 88.9
| 0.0 |
2022-Aug-08 Mon
| ###
| ###
| 0.125
| 0.125
| 222,970
| ###
| ###
| ###
| 0.0 |
2022-Aug-05 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-04 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-03 Wed
| ###
| ###
| ###
| ###
|
|
| 86.1
| 86.1
| 0.0 |
2022-Aug-02 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2022-Aug-01 Mon
| ###
| ###
| ###
| ###
| 162,245
| 0
| ###
| ###
| 0.0 |
2022-Jul-29 Fri
| ###
| ###
| ###
| ###
| 347,676
| 0
| 63.7
| 63.7
| 0.0 |
2022-Jul-28 Thu
| 0.1325
| ###
| 0.1325
| ###
| 112,520
| 7,454
| ###
| ###
| 0.0 |
2022-Jul-27 Wed
| ###
| ###
| 0.125
| 0.125
| 354,774
| 22,173
| ###
| ###
| 0.0 |
2022-Jul-26 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2022-Jul-25 Mon
| ###
| ###
| ###
| ###
| 113,578
| 0
| 92.7
| 92.7
| 0.0 |
2022-Jul-22 Fri
| 0.1225
| 0.125
| 0.1225
| 0.125
|
|
| 82.0
| 82.0
| 0.0 |
2022-Jul-21 Thu
| ###
| ###
| ###
| ###
| 243
| 0
| ###
| ###
| 0.0 |
2022-Jul-20 Wed
| ###
| ###
| ###
| ###
| 169,176
| 0
| ###
| ###
| 0.0 |
2022-Jul-19 Tue
| ###
| ###
| ###
| ###
| 141,440
| 0
| ###
| ###
| 0.0 |
2022-Jul-18 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2022-Jul-15 Fri
| ###
| ###
| ###
| ###
| 321,487
| 0
| ###
| ###
| 0.0 |
2022-Jul-14 Thu
| ###
| ###
| ###
| ###
|
|
| 61.6
| 61.6
| 0.0 |
2022-Jul-13 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2022-Jul-12 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-11 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2022-Jul-08 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2022-Jul-07 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2022-Jul-06 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2022-Jul-05 Tue
| ###
| ###
| ###
| ###
| 3,025
| 0
| 83.8
| 83.8
| 0.0 |
2022-Jul-04 Mon
| 0.125
| 0.125
| 0.125
| 0.125
| 0
|
|
|
| 0.0 |
|