ALSN.SW - ALSO Holding AG

Swiss - Swiss Delayed price. Currency in CHF
DateOpenHighLowClose*Adj. close**Volume
15 Oct 2019145.80146.00142.80144.60144.6014,364
14 Oct 2019142.40145.20142.20145.20145.2010,358
11 Oct 2019149.00149.00142.00143.00143.0010,884
10 Oct 2019141.00143.00140.00142.40142.406,780
09 Oct 2019142.20142.20139.80140.00140.007,902
08 Oct 2019142.80144.00141.40141.60141.6017,944
07 Oct 2019141.60143.40140.80143.20143.2015,358
04 Oct 2019142.00142.00137.40140.80140.809,625
03 Oct 2019141.40142.60138.20139.60139.607,939
02 Oct 2019142.80143.60139.20139.60139.609,774
01 Oct 2019143.00146.40142.80143.60143.6011,792
30 Sep 2019143.40143.40142.00142.60142.6013,631
27 Sep 2019143.40143.80142.00142.20142.209,390
26 Sep 2019142.20144.00142.00143.40143.4012,054
25 Sep 2019144.40144.60142.00142.80142.8012,628
24 Sep 2019146.60146.80144.60144.80144.8013,687
23 Sep 2019148.20148.60146.20146.60146.6021,884
20 Sep 2019149.40151.00147.00147.80147.8016,727
19 Sep 2019150.60151.40149.20149.40149.408,814
18 Sep 2019147.40151.20147.40150.60150.6014,224
17 Sep 2019147.60148.20145.80148.00148.008,905
16 Sep 2019148.00148.20147.20147.80147.805,173
13 Sep 2019149.40149.40147.80149.20149.208,190
12 Sep 2019149.60150.20148.40149.40149.4021,044
11 Sep 2019148.00151.20148.00149.60149.6017,989
10 Sep 2019149.40149.40147.00148.00148.0023,137
09 Sep 2019146.00149.40146.00148.20148.2012,432
06 Sep 2019145.60147.00145.00146.60146.6017,786
05 Sep 2019145.80146.80143.80146.00146.008,516
04 Sep 2019143.00145.80143.00144.40144.4010,268
03 Sep 2019142.40143.00140.80142.40142.4014,547
02 Sep 2019140.80142.80140.80142.40142.4014,946
30 Aug 2019138.00142.00137.40141.00141.0030,059
29 Aug 2019138.40139.00137.00138.00138.0011,704
28 Aug 2019138.60138.60137.00137.60137.6013,046
27 Aug 2019139.20140.00137.20139.20139.2012,360
26 Aug 2019139.00139.20137.00138.80138.8011,314
23 Aug 2019141.00141.00138.60139.00139.009,442
22 Aug 2019140.20141.00138.00140.60140.6015,632
21 Aug 2019139.60140.60138.80140.00140.009,124
20 Aug 2019139.60141.00138.20138.80138.8014,366
19 Aug 2019141.80141.80139.00139.40139.4023,653
16 Aug 2019138.00140.80138.00140.00140.0010,151
15 Aug 2019137.80138.20134.80137.80137.8029,946
14 Aug 2019141.20141.20137.00137.40137.4017,465
13 Aug 2019138.80140.80136.80140.20140.2019,344
12 Aug 2019143.60144.80138.80140.00140.0032,316
09 Aug 2019144.60144.60142.60144.20144.2023,409
08 Aug 2019145.00145.20143.20144.20144.2023,990
07 Aug 2019146.20146.20142.20143.60143.6022,514
06 Aug 2019143.80146.00143.60145.20145.2019,459
05 Aug 2019148.80148.80143.80143.80143.8023,194
02 Aug 2019152.00153.40150.40151.20151.2043,869
31 Jul 2019154.60155.80152.80152.80152.8023,012
30 Jul 2019152.60155.40152.20154.40154.4055,668
29 Jul 2019150.80154.60149.20153.00153.0048,661
26 Jul 2019146.80150.60146.00150.00150.0052,357
25 Jul 2019142.40148.80142.40146.80146.8060,553
24 Jul 2019140.80143.00140.40141.00141.0032,002
23 Jul 2019135.00141.60135.00140.40140.4030,668
22 Jul 2019135.60135.60133.80134.20134.209,769
19 Jul 2019134.00135.60134.00134.80134.804,566
18 Jul 2019135.00135.00132.20134.40134.4033,486
17 Jul 2019136.40136.60134.40135.00135.0016,872
16 Jul 2019137.60139.00135.80136.60136.6021,706
15 Jul 2019139.00140.40136.60137.00137.0022,414
12 Jul 2019141.40142.00138.00138.60138.6016,913
11 Jul 2019144.00144.00138.60141.40141.4014,675
10 Jul 2019141.60142.40139.40141.60141.608,155
09 Jul 2019144.20144.60140.20141.40141.4012,586
08 Jul 2019143.60147.80143.60144.00144.0028,983
05 Jul 2019143.60144.80142.00144.20144.2013,571
04 Jul 2019144.00144.40143.00143.60143.6012,294
03 Jul 2019142.40144.00142.40143.40143.4010,118
02 Jul 2019143.80145.00141.60142.20142.2014,764
01 Jul 2019140.00144.00140.00143.80143.8017,805
28 Jun 2019138.60139.60138.20139.60139.6013,249
27 Jun 2019135.60139.00135.60138.40138.4011,464
26 Jun 2019135.00135.40134.00134.80134.809,248
25 Jun 2019133.80135.40133.00135.20135.207,445
24 Jun 2019134.20134.60132.00133.40133.405,667
21 Jun 2019135.00136.00133.00133.80133.8012,454
20 Jun 2019134.20138.00133.80136.00136.0015,881
19 Jun 2019131.20134.20131.20134.00134.006,164
18 Jun 2019130.20132.20129.40131.20131.206,927
17 Jun 2019131.00132.40130.40130.60130.604,837
14 Jun 2019132.00133.60130.40130.60130.607,097
13 Jun 2019132.80133.40131.40133.40133.406,464
12 Jun 2019134.20135.00132.60132.60132.604,220
11 Jun 2019133.80135.40133.00133.80133.8026,893
07 Jun 2019131.80133.80131.40133.60133.608,131
06 Jun 2019133.80135.20131.80132.40132.4010,247
05 Jun 2019130.00134.20130.00134.00134.0017,630
04 Jun 2019131.20131.60128.40128.80128.8010,278
03 Jun 2019129.00132.00128.00131.40131.4013,247
31 May 2019129.00130.20127.20130.00130.0014,162
29 May 2019128.00130.00127.80129.00129.0012,626
28 May 2019130.00130.80129.00129.40129.4018,625
27 May 2019129.00130.20127.80129.60129.605,469
24 May 2019129.20130.00128.60129.00129.006,416
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more