Allete

ALE
🏛️ usa →
66.31
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 64.01 64.01 64.01 64.01 6.1K
09:33 64.07 64.07 64.07 64.07 1.0K
09:34 64.09 64.09 64.09 64.09 0.6K
09:35 64.07 64.07 64.07 64.07 1.7K
09:44 64.04 64.04 64.04 64.04 0.7K
09:45 64.04 64.04 64.04 64.04 0.5K
09:46 64.03 64.03 64.03 64.03 1.8K
09:48 64.05 64.05 64.05 64.05 2.8K
09:58 64.05 64.05 64.05 64.05 1.2K
10:05 64.02 64.02 64.02 64.02 0.9K
10:06 64.02 64.02 64.02 64.02 0.4K
10:08 64.03 64.03 64.03 64.03 0.5K
10:15 64.02 64.02 64.02 64.02 1.9K
10:25 64.06 64.06 64.06 64.06 0.3K
10:29 64.07 64.08 64.07 64.08 0.4K
10:31 64.06 64.06 64.06 64.06 1.6K
10:32 64.07 64.07 64.07 64.07 1.6K
10:37 64.06 64.06 64.06 64.06 0.8K
10:39 64.08 64.08 64.08 64.08 0.5K
10:43 64.08 64.08 64.07 64.07 0.8K
10:44 64.07 64.07 64.06 64.06 0.7K
10:47 64.07 64.07 64.07 64.07 2.2K
10:53 64.10 64.10 64.10 64.10 0.2K
10:55 64.10 64.10 64.10 64.10 0.2K
10:58 64.11 64.11 64.10 64.10 1.1K
11:02 64.08 64.08 64.08 64.08 0.1K
11:03 64.06 64.06 64.06 64.06 0.2K
11:06 64.08 64.08 64.08 64.08 0.1K
11:07 64.07 64.08 64.07 64.08 1.6K
11:13 64.08 64.08 64.08 64.08 1.4K
11:17 64.07 64.07 64.07 64.07 0.7K
11:19 64.08 64.08 64.08 64.08 0.6K
11:22 64.07 64.07 64.07 64.07 1.3K
11:26 64.05 64.05 64.05 64.05 0.3K
11:30 64.03 64.03 64.03 64.03 0.3K
11:32 64.02 64.02 64.02 64.02 0.7K
11:35 64.01 64.01 64.01 64.01 0.2K
11:38 64.01 64.01 64.01 64.01 0.3K
11:39 64.01 64.01 64.01 64.01 0.3K
11:40 64.01 64.01 64.01 64.01 0.2K
11:41 64.02 64.02 64.02 64.02 1.2K
11:42 64.03 64.03 64.03 64.03 1.0K
11:45 64.09 64.09 64.09 64.08 0.3K
11:49 64.08 64.08 64.08 64.08 0.8K
11:52 64.10 64.10 64.10 64.10 1.0K
11:54 64.10 64.12 64.10 64.12 1.0K
11:56 64.10 64.10 64.10 64.10 0.8K
11:59 64.11 64.11 64.11 64.11 0.2K
12:01 64.10 64.10 64.10 64.10 0.3K
12:02 64.13 64.13 64.13 64.13 1.9K
12:04 64.15 64.15 64.15 64.15 0.5K
12:05 64.14 64.14 64.13 64.13 1.6K
12:08 64.14 64.14 64.14 64.14 2.2K
12:13 64.10 64.10 64.10 64.10 0.2K
12:14 64.08 64.08 64.08 64.08 0.8K
12:16 64.07 64.07 64.06 64.06 1.2K
12:19 64.08 64.08 64.08 64.08 0.2K
12:21 64.06 64.06 64.06 64.06 0.2K
12:22 64.06 64.06 64.06 64.06 0.3K
12:24 64.07 64.07 64.07 64.07 0.3K
12:26 64.07 64.07 64.07 64.07 0.2K
12:28 64.07 64.07 64.07 64.07 0.1K
12:29 64.06 64.06 64.05 64.05 0.7K
12:30 64.06 64.06 64.06 64.06 1.6K
12:31 64.08 64.08 64.08 64.08 2.2K
12:35 64.09 64.09 64.09 64.08 0.1K
12:36 64.09 64.09 64.09 64.08 0.3K
12:37 64.07 64.07 64.07 64.07 3.0K
12:43 64.08 64.08 64.08 64.08 0.7K
12:45 64.09 64.09 64.09 64.09 1.6K
12:48 64.10 64.10 64.10 64.10 0.9K
12:53 64.09 64.09 64.09 64.09 0.2K
12:55 64.09 64.09 64.09 64.09 0.2K
12:57 64.11 64.11 64.11 64.11 2.1K
12:58 64.07 64.07 64.07 64.07 4.9K
12:59 64.07 64.07 64.07 64.07 0.6K
13:01 64.09 64.09 64.09 64.09 2.3K
13:02 64.08 64.08 64.08 64.08 1.5K
13:10 64.08 64.08 64.06 64.06 0.5K
13:11 64.07 64.07 64.07 64.07 0.8K
13:18 64.08 64.08 64.08 64.08 2.9K
13:21 64.10 64.10 64.10 64.10 0.1K
13:23 64.10 64.10 64.08 64.08 1.4K
13:24 64.08 64.08 64.08 64.08 0.7K
13:25 64.08 64.08 64.08 64.08 1.2K
13:29 64.08 64.08 64.08 64.08 0.6K
13:31 64.08 64.09 64.08 64.09 1.3K
13:35 64.09 64.09 64.09 64.09 0.2K
13:36 64.08 64.08 64.08 64.08 0.9K
13:40 64.06 64.06 64.06 64.06 1.5K
13:41 64.06 64.06 64.06 64.06 0.3K
13:43 64.06 64.06 64.05 64.05 1.1K
13:48 64.05 64.05 64.05 64.05 3.0K
13:50 64.05 64.05 64.05 64.05 1.3K
13:56 64.05 64.05 64.05 64.05 0.1K
13:57 64.03 64.03 64.03 64.03 0.8K
14:01 64.03 64.03 64.02 64.02 1.0K
14:07 64.02 64.02 64.01 64.01 1.3K
14:11 64.00 64.04 64.00 64.04 4.0K
14:12 64.04 64.04 64.04 64.04 1.4K
14:16 64.07 64.07 64.07 64.07 1.4K
14:19 64.04 64.04 64.04 64.04 0.6K
14:21 64.04 64.04 64.04 64.04 0.5K
14:25 64.04 64.04 64.04 64.04 0.3K
14:26 64.04 64.04 64.04 64.04 0.6K
14:27 64.04 64.06 64.04 64.06 1.0K
14:30 64.05 64.05 64.05 64.05 5.1K
14:41 64.09 64.09 64.09 64.09 0.8K
14:43 64.11 64.11 64.11 64.11 1.2K
14:50 64.10 64.11 64.10 64.11 2.3K
14:54 64.10 64.10 64.10 64.10 1.0K
14:58 64.08 64.08 64.08 64.08 0.2K
14:59 64.08 64.08 64.08 64.08 0.8K
15:00 64.07 64.07 64.07 64.07 0.6K
15:02 64.07 64.07 64.07 64.07 0.7K
15:03 64.07 64.07 64.07 64.07 0.7K
15:04 64.05 64.05 64.03 64.03 1.1K
15:06 64.03 64.03 64.03 64.03 1.4K
15:11 64.03 64.03 64.03 64.03 0.5K
15:14 64.04 64.04 64.04 64.04 0.5K
15:15 64.03 64.03 64.03 64.03 3.1K
15:16 64.07 64.10 64.07 64.10 3.7K
15:19 64.10 64.10 64.10 64.10 1.0K
15:20 64.07 64.09 64.07 64.09 8.2K
15:21 64.09 64.09 64.09 64.09 0.5K
15:22 64.09 64.09 64.09 64.09 0.1K
15:23 64.08 64.08 64.07 64.07 3.1K
15:26 64.06 64.06 64.05 64.05 2.5K
15:27 64.03 64.03 64.03 64.03 0.7K
15:28 64.05 64.05 64.05 64.05 1.2K
15:29 64.05 64.05 64.05 64.05 0.4K
15:30 64.04 64.04 64.03 64.03 2.1K
15:31 64.03 64.03 64.03 64.03 0.7K
15:32 64.02 64.02 64.02 64.02 2.1K
15:34 64.01 64.01 64.01 64.01 2.4K
15:35 64.01 64.01 64.01 64.01 1.6K
15:37 64.01 64.01 64.01 64.01 0.8K
15:39 64.00 64.01 64.00 64.01 4.5K
15:41 64.03 64.03 64.03 64.03 0.7K
15:42 64.03 64.03 64.03 64.03 1.4K
15:43 64.02 64.02 64.02 64.02 0.7K
15:44 64.02 64.02 64.02 64.02 1.7K
15:46 64.02 64.04 64.02 64.04 2.2K
15:47 64.04 64.04 64.04 64.04 1.5K
15:48 64.04 64.05 64.04 64.05 1.8K
15:49 64.05 64.06 64.05 64.05 1.1K
15:50 64.05 64.06 64.05 64.06 5.0K
15:51 64.07 64.07 64.07 64.07 1.1K
15:52 64.07 64.07 64.06 64.06 3.4K
15:53 64.04 64.05 64.04 64.05 2.2K
15:54 64.05 64.05 64.04 64.04 4.4K
15:55 64.02 64.04 64.00 64.04 11.7K
15:56 64.05 64.05 64.05 64.05 1.6K
15:57 64.03 64.05 64.03 64.04 11.9K
15:58 64.03 64.03 64.03 64.03 3.0K
15:59 64.03 64.07 64.01 64.07 136.3K
Date Open Price High Price Low Price Close Price Volume
2025-09-29 66.13 66.42 66.03 66.31 0.7M
2025-09-26 65.77 66.27 65.77 66.27 0.9M
2025-09-25 64.46 65.89 64.44 65.67 1.5M
2025-09-24 64.02 64.15 63.99 64.07 0.4M
2025-09-23 63.75 64.12 63.75 63.98 0.5M
2025-09-22 64.20 64.20 63.72 63.95 0.6M
2025-09-19 64.02 64.23 63.77 64.00 1.1M
2025-09-18 64.04 64.36 63.90 64.09 0.5M
2025-09-17 62.67 64.24 62.67 64.18 1.1M
2025-09-16 62.66 62.77 62.38 62.45 0.7M
2025-09-15 63.11 63.11 62.63 62.92 0.7M
2025-09-12 63.30 63.50 63.23 63.26 0.4M
2025-09-11 63.81 63.87 63.22 63.48 0.7M
2025-09-10 63.45 63.80 63.38 63.78 0.4M
2025-09-09 63.38 63.78 63.20 63.50 0.4M
2025-09-08 63.69 63.77 63.05 63.38 0.4M
2025-09-05 63.61 63.95 63.52 63.65 0.5M
2025-09-04 63.58 63.71 63.35 63.70 0.4M
2025-09-03 63.67 63.77 63.24 63.48 0.7M
2025-09-02 64.09 64.44 63.60 63.71 1.0M
2025-08-29 64.22 64.36 64.10 64.15 0.7M
2025-08-28 64.41 64.43 63.80 64.15 0.8M
2025-08-27 64.55 64.72 64.24 64.33 0.9M
2025-08-26 64.57 64.67 64.44 64.60 0.6M
2025-08-25 64.51 64.60 64.43 64.50 0.4M
2025-08-22 64.70 64.74 64.54 64.58 0.5M
2025-08-21 64.45 64.64 64.38 64.50 0.3M
2025-08-20 64.79 64.79 64.42 64.55 0.7M
2025-08-19 64.82 64.84 64.57 64.62 0.5M
2025-08-18 64.92 65.00 64.78 64.83 0.4M
2025-08-15 65.05 65.26 64.79 64.98 0.8M
2025-08-14 65.82 65.86 65.71 65.75 0.4M
2025-08-13 65.90 65.92 65.79 65.84 0.3M
2025-08-12 65.80 65.88 65.64 65.80 0.4M
2025-08-11 65.60 65.80 65.48 65.76 0.6M
2025-08-08 65.82 65.84 65.43 65.61 1.0M
2025-08-07 65.70 66.00 65.57 65.59 0.8M
2025-08-06 65.90 65.95 65.73 65.86 0.6M
2025-08-05 66.10 66.10 65.87 65.94 0.5M
2025-08-04 65.89 66.32 65.81 66.15 0.8M
2025-08-01 66.02 66.07 65.75 65.88 0.4M
2025-07-31 65.70 66.03 65.70 65.93 0.4M
2025-07-30 65.97 66.03 65.65 65.66 0.4M
2025-07-29 65.99 66.10 65.83 65.87 0.4M
2025-07-28 65.98 65.99 65.83 65.90 0.2M
2025-07-25 65.72 65.91 65.71 65.87 0.2M
2025-07-24 65.69 65.75 65.63 65.67 0.3M
2025-07-23 66.30 66.30 65.64 65.69 0.5M
2025-07-22 66.14 66.28 66.00 66.24 0.4M
2025-07-21 65.65 66.14 65.59 66.06 0.7M
2025-07-18 65.72 65.80 65.59 65.65 0.6M
2025-07-17 65.93 66.02 65.50 65.66 0.9M
2025-07-16 65.89 66.23 65.75 65.90 1.5M
2025-07-15 66.45 66.45 66.27 66.39 1.1M
2025-07-14 66.00 66.46 66.00 66.45 1.6M
2025-07-11 64.95 66.38 64.73 66.06 1.7M
2025-07-10 64.73 65.18 64.71 64.97 0.4M
2025-07-09 64.91 64.99 64.80 64.90 0.6M
2025-07-08 64.84 65.03 64.72 64.85 0.7M
2025-07-07 64.74 65.02 64.73 64.97 0.6M
2025-07-03 64.85 64.90 64.70 64.86 0.3M
2025-07-02 64.56 64.83 64.50 64.77 0.5M
2025-07-01 63.90 64.75 63.88 64.68 0.5M
2025-06-30 63.90 64.10 63.74 64.07 0.4M
2025-06-27 64.01 64.16 63.83 63.88 0.7M
2025-06-26 63.65 64.03 63.65 64.00 0.3M
2025-06-25 63.76 63.95 63.56 63.64 0.4M
2025-06-24 63.70 64.00 63.55 63.87 0.3M
2025-06-23 63.60 63.94 63.45 63.80 0.3M
2025-06-20 64.12 64.32 63.27 63.53 1.0M
2025-06-18 64.30 64.35 63.90 64.01 0.4M
2025-06-17 64.42 64.65 64.17 64.30 0.5M
2025-06-16 64.96 65.06 64.54 64.63 0.4M
2025-06-13 65.10 66.40 64.41 64.76 0.8M
2025-06-12 65.13 65.29 65.08 65.17 0.3M
2025-06-11 65.28 65.36 65.14 65.15 0.3M
2025-06-10 65.26 65.42 65.25 65.31 0.2M
2025-06-09 65.23 65.40 65.11 65.26 0.2M
2025-06-06 65.35 65.36 65.10 65.26 0.3M
2025-06-05 65.30 65.30 65.09 65.15 0.2M
2025-06-04 65.30 65.39 65.08 65.18 0.5M
2025-06-03 65.36 65.65 65.24 65.31 0.3M
2025-06-02 64.95 65.39 64.91 65.31 0.5M
2025-05-30 64.90 65.11 64.82 65.04 0.4M
2025-05-29 65.00 65.12 64.77 64.93 0.3M
2025-05-28 65.21 65.25 65.00 65.00 0.2M
2025-05-27 65.10 65.34 64.99 65.29 0.4M
2025-05-23 65.00 65.17 64.78 64.98 0.3M
2025-05-22 64.92 65.04 64.86 64.95 0.3M
2025-05-21 65.11 65.20 64.96 65.01 0.2M
2025-05-20 65.10 65.26 65.09 65.23 0.2M
2025-05-19 65.04 65.18 64.96 65.15 0.2M
2025-05-16 65.08 65.17 65.02 65.13 0.5M
2025-05-15 64.99 65.20 64.95 65.08 0.4M
2025-05-14 65.59 65.77 65.59 65.71 0.3M
2025-05-13 65.67 65.80 65.56 65.70 0.3M
2025-05-12 65.55 65.64 65.42 65.58 0.4M
2025-05-09 65.51 65.53 65.39 65.45 0.3M
2025-05-08 65.71 65.71 65.36 65.49 0.3M
2025-05-07 65.56 65.67 65.43 65.67 0.3M
2025-05-06 65.61 65.67 65.43 65.49 0.2M
2025-05-05 65.39 65.54 65.36 65.49 0.3M
2025-05-02 65.20 65.52 65.17 65.47 0.5M
2025-05-01 65.33 65.45 65.24 65.25 0.3M
2025-04-30 65.50 65.50 65.22 65.49 0.4M
2025-04-29 65.11 65.33 65.11 65.26 0.4M
2025-04-28 65.10 65.34 65.10 65.25 0.2M
2025-04-25 65.28 65.29 65.09 65.19 0.2M
2025-04-24 65.10 65.35 65.01 65.29 0.3M
2025-04-23 65.25 65.28 64.96 65.10 0.5M
2025-04-22 65.00 65.20 64.90 65.20 0.4M
2025-04-21 64.74 64.97 64.61 64.75 0.2M
2025-04-17 64.81 65.09 64.71 64.75 0.2M
2025-04-16 65.19 65.19 64.77 64.83 0.2M
2025-04-15 65.04 65.10 64.86 64.98 0.5M
2025-04-14 64.45 65.09 64.41 65.07 0.4M
2025-04-11 64.84 65.05 64.30 64.53 0.8M
2025-04-10 65.14 65.38 64.39 64.61 0.3M
2025-04-09 64.40 65.77 64.15 65.14 0.7M
2025-04-08 64.75 65.04 64.24 64.55 0.6M
2025-04-07 64.70 65.58 64.50 64.64 0.6M
2025-04-04 65.05 65.40 64.60 65.24 0.6M
2025-04-03 65.62 65.64 65.25 65.29 0.4M
2025-04-02 65.06 65.67 65.06 65.67 0.4M
2025-04-01 65.54 65.66 64.91 65.13 0.6M
2025-03-31 65.73 65.80 65.61 65.70 0.4M
2025-03-28 65.79 65.85 65.60 65.71 0.2M
2025-03-27 65.75 65.80 65.55 65.66 0.2M
2025-03-26 65.45 65.64 65.43 65.63 0.2M
2025-03-25 65.65 65.72 65.40 65.45 0.4M
2025-03-24 65.69 65.74 65.63 65.72 0.2M
2025-03-21 65.60 65.72 65.60 65.69 0.6M
2025-03-20 65.67 65.75 65.59 65.73 0.2M
2025-03-19 65.41 65.85 65.38 65.67 0.2M
2025-03-18 65.34 65.62 65.31 65.53 0.2M
2025-03-17 65.47 65.56 65.35 65.41 0.2M
2025-03-14 65.30 65.68 65.29 65.64 0.3M
2025-03-13 65.25 65.38 65.23 65.31 0.2M
2025-03-12 65.06 65.38 65.04 65.32 0.3M
2025-03-11 65.48 65.48 64.92 65.06 0.4M
2025-03-10 65.42 65.46 65.23 65.39 0.4M
2025-03-07 65.35 65.49 65.24 65.27 0.3M
2025-03-06 65.44 65.50 65.27 65.31 0.4M
2025-03-05 65.55 65.72 65.31 65.47 0.4M
2025-03-04 65.72 65.83 65.45 65.47 0.3M
2025-03-03 65.61 65.71 65.49 65.71 0.5M
2025-02-28 65.66 65.76 65.46 65.69 0.4M
2025-02-27 65.51 65.65 65.43 65.46 0.3M
2025-02-26 65.50 65.69 65.50 65.67 0.2M
2025-02-25 65.45 65.72 65.45 65.58 0.2M
2025-02-24 65.65 65.76 65.38 65.39 0.2M
2025-02-21 65.75 65.75 65.37 65.51 0.3M
2025-02-20 65.38 65.71 65.38 65.46 0.2M
2025-02-19 65.61 65.77 65.41 65.42 0.4M
2025-02-18 65.30 65.84 65.30 65.84 0.5M
2025-02-14 65.41 65.44 65.28 65.42 0.4M
2025-02-13 65.66 65.93 65.66 65.89 0.3M
2025-02-12 65.62 65.99 65.62 65.91 0.2M
2025-02-11 65.60 65.80 65.60 65.80 0.2M
2025-02-10 65.55 65.74 65.55 65.68 0.2M
2025-02-07 65.51 65.63 65.50 65.63 0.2M
2025-02-06 65.65 65.68 65.54 65.62 0.2M
2025-02-05 65.70 65.91 65.56 65.64 0.4M
2025-02-04 65.55 65.80 65.55 65.69 0.6M
2025-02-03 65.68 65.70 65.51 65.65 0.3M
2025-01-31 65.59 65.81 65.52 65.62 0.4M
2025-01-30 65.52 65.68 65.40 65.68 0.5M
2025-01-29 65.43 65.58 65.35 65.35 0.3M
2025-01-28 65.40 65.58 65.39 65.56 0.3M
2025-01-27 65.60 65.71 65.36 65.48 0.4M
2025-01-24 65.44 65.68 65.44 65.60 0.3M
2025-01-23 65.46 65.72 65.40 65.70 0.3M
2025-01-22 65.87 65.91 65.47 65.47 0.3M
2025-01-21 65.78 65.95 65.76 65.89 0.5M
2025-01-17 65.61 65.78 65.49 65.73 0.6M
2025-01-16 65.36 65.68 65.36 65.61 0.7M
2025-01-15 65.50 65.67 65.14 65.50 0.9M
2025-01-14 65.20 65.50 65.06 65.45 0.4M
2025-01-13 65.11 65.23 65.07 65.17 0.3M
2025-01-10 65.30 65.34 65.07 65.21 0.3M
2025-01-08 64.84 65.36 64.84 65.30 0.6M
2025-01-07 64.83 65.05 64.81 64.95 0.2M
2025-01-06 64.85 65.11 64.77 64.98 0.4M
2025-01-03 64.94 65.17 64.81 65.04 0.2M
2025-01-02 64.75 65.06 64.72 64.90 0.4M