Allient

ALNT
🏛️ usa →
43.80
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 43.78 43.78 43.78 43.78 1.4K
09:39 44.32 44.32 44.32 44.32 0.5K
09:42 43.80 43.80 43.80 43.80 1.1K
09:43 43.87 43.87 43.87 43.87 0.2K
09:44 43.83 43.83 43.83 43.83 0.2K
09:48 44.24 44.24 44.24 44.24 0.2K
09:51 44.13 44.18 44.13 44.18 0.4K
09:52 44.18 44.18 43.94 43.94 0.3K
09:56 43.97 44.16 43.97 44.16 1.3K
09:57 44.16 44.16 44.16 44.16 0.3K
09:59 43.96 43.96 43.96 43.96 0.3K
10:02 43.91 43.91 43.91 43.91 1.7K
10:06 43.59 43.59 43.59 43.59 0.2K
10:07 43.76 43.76 43.53 43.53 1.1K
10:09 43.45 43.45 43.45 43.45 0.1K
10:10 43.44 43.44 43.44 43.44 0.6K
10:24 43.58 43.58 43.58 43.58 1.6K
10:28 43.53 43.53 43.53 43.53 0.2K
10:29 43.59 43.59 43.59 43.59 0.9K
10:31 43.40 43.40 43.40 43.40 1.2K
10:36 43.45 43.45 43.45 43.45 0.3K
10:44 43.36 43.36 43.36 43.36 0.2K
10:45 43.31 43.31 43.31 43.31 1.0K
10:50 43.41 43.41 43.41 43.41 1.1K
10:51 43.29 43.43 43.29 43.43 2.0K
10:54 43.22 43.22 43.18 43.18 0.3K
10:56 43.27 43.27 43.27 43.27 0.7K
10:57 43.18 43.27 43.18 43.27 1.7K
11:03 43.23 43.23 43.23 43.23 0.4K
11:09 43.23 43.23 43.23 43.23 0.6K
11:12 43.24 43.24 43.24 43.24 0.4K
11:15 43.17 43.17 43.15 43.15 0.3K
11:19 43.39 43.39 43.39 43.39 2.7K
11:21 43.50 43.50 43.45 43.45 0.7K
11:22 43.54 43.54 43.54 43.54 0.6K
11:23 43.53 43.53 43.53 43.53 0.7K
11:32 43.52 43.52 43.52 43.52 1.4K
11:49 43.53 43.55 43.53 43.55 1.1K
11:50 43.58 43.58 43.58 43.58 1.1K
11:51 43.55 43.55 43.55 43.55 0.1K
11:53 43.41 43.41 43.41 43.41 1.2K
11:54 43.45 43.45 43.45 43.45 0.2K
11:56 43.45 43.45 43.45 43.45 0.3K
11:58 43.45 43.45 43.45 43.45 0.3K
12:08 43.46 43.46 43.46 43.46 0.1K
12:10 43.46 43.46 43.43 43.43 0.4K
12:11 43.46 43.46 43.46 43.46 0.9K
12:15 43.54 43.54 43.54 43.54 0.2K
12:16 43.49 43.49 43.49 43.49 0.8K
12:17 43.54 43.54 43.54 43.54 0.6K
12:24 43.64 43.64 43.64 43.64 1.0K
12:32 43.59 43.59 43.59 43.59 1.8K
12:52 43.54 43.54 43.54 43.54 1.1K
12:57 43.52 43.52 43.52 43.52 0.4K
13:10 43.56 43.56 43.56 43.56 0.2K
13:14 43.53 43.53 43.53 43.53 0.4K
13:20 43.50 43.50 43.50 43.50 0.7K
13:24 43.55 43.55 43.55 43.55 0.3K
13:31 43.50 43.50 43.50 43.50 0.2K
13:34 43.50 43.50 43.50 43.50 0.6K
13:38 43.49 43.49 43.49 43.49 0.7K
13:39 43.47 43.52 43.47 43.52 1.2K
13:49 43.47 43.47 43.47 43.47 0.3K
13:54 43.43 43.43 43.43 43.43 0.9K
14:02 43.45 43.45 43.45 43.45 0.1K
14:05 43.37 43.37 43.37 43.37 0.7K
14:08 43.39 43.39 43.39 43.39 0.3K
14:13 43.43 43.50 43.43 43.50 1.4K
14:17 43.48 43.53 43.48 43.53 0.4K
14:20 43.53 43.53 43.53 43.53 0.3K
14:25 43.54 43.54 43.54 43.54 0.1K
14:26 43.54 43.54 43.54 43.54 1.0K
14:28 43.56 43.56 43.56 43.56 0.3K
14:30 43.56 43.56 43.56 43.56 0.3K
14:32 43.56 43.56 43.56 43.56 0.3K
14:36 43.56 43.56 43.56 43.56 1.8K
14:51 43.62 43.62 43.61 43.61 1.2K
14:52 43.55 43.55 43.55 43.55 0.3K
14:55 43.54 43.57 43.54 43.57 2.0K
14:59 43.60 43.60 43.60 43.60 1.3K
15:02 43.62 43.62 43.62 43.62 0.4K
15:06 43.64 43.64 43.64 43.64 0.4K
15:07 43.58 43.58 43.58 43.58 0.6K
15:10 43.56 43.56 43.47 43.47 0.5K
15:13 43.54 43.54 43.54 43.54 0.5K
15:15 43.55 43.55 43.51 43.51 0.7K
15:17 43.55 43.55 43.55 43.55 0.4K
15:18 43.55 43.55 43.55 43.55 0.5K
15:20 43.61 43.61 43.61 43.61 0.5K
15:24 43.54 43.54 43.54 43.54 1.3K
15:26 43.50 43.50 43.50 43.50 0.3K
15:29 43.43 43.43 43.43 43.43 0.6K
15:32 43.45 43.45 43.45 43.45 0.6K
15:35 43.37 43.40 43.37 43.40 1.4K
15:37 43.39 43.40 43.39 43.40 0.5K
15:38 43.37 43.37 43.37 43.37 1.2K
15:39 43.37 43.37 43.37 43.37 0.2K
15:40 43.40 43.40 43.40 43.40 1.0K
15:41 43.36 43.36 43.36 43.36 0.5K
15:42 43.43 43.43 43.43 43.43 0.8K
15:44 43.48 43.48 43.48 43.48 0.3K
15:45 43.47 43.62 43.47 43.62 1.6K
15:47 43.63 43.63 43.63 43.63 1.7K
15:52 43.67 43.71 43.67 43.71 3.3K
15:53 43.72 43.72 43.72 43.72 0.3K
15:54 43.71 43.74 43.71 43.74 1.0K
15:55 43.72 43.72 43.68 43.70 3.6K
15:56 43.76 43.76 43.72 43.73 3.3K
15:57 43.74 43.74 43.74 43.74 1.0K
15:58 43.80 43.85 43.80 43.85 2.2K
15:59 43.80 43.81 43.75 43.75 5.2K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 43.78 44.32 43.15 43.80 0.1M
2025-09-25 43.98 44.69 43.34 43.64 0.2M
2025-09-24 45.62 45.67 44.10 44.47 0.2M
2025-09-23 47.18 47.71 45.42 45.62 0.2M
2025-09-22 46.74 47.14 45.39 46.91 0.1M
2025-09-19 47.86 48.09 46.28 46.59 0.4M
2025-09-18 46.26 47.87 46.17 47.81 0.1M
2025-09-17 45.59 47.07 45.14 45.86 0.2M
2025-09-16 46.87 46.87 45.11 45.24 0.1M
2025-09-15 46.43 47.22 45.61 46.65 0.3M
2025-09-12 46.40 46.71 45.75 45.97 0.1M
2025-09-11 45.89 46.65 45.24 46.47 0.1M
2025-09-10 44.77 45.82 44.45 45.66 0.1M
2025-09-09 45.89 45.89 43.82 44.37 0.1M
2025-09-08 46.00 46.59 45.55 45.76 0.1M
2025-09-05 46.51 47.02 44.98 45.54 0.1M
2025-09-04 45.06 46.08 44.71 46.03 0.1M
2025-09-03 45.17 45.73 44.42 44.67 0.2M
2025-09-02 44.34 45.41 43.50 45.21 0.1M
2025-08-29 47.40 47.60 45.02 45.38 0.1M
2025-08-28 47.68 48.18 46.69 47.33 0.1M
2025-08-27 46.51 47.42 46.38 47.26 0.2M
2025-08-26 46.71 47.58 46.34 46.73 0.3M
2025-08-25 46.66 46.98 46.28 46.59 0.1M
2025-08-22 44.33 47.36 44.33 46.86 0.3M
2025-08-21 42.94 44.16 42.38 44.14 0.1M
2025-08-20 44.13 44.22 42.94 43.14 0.1M
2025-08-19 44.52 44.92 43.83 44.13 0.1M
2025-08-18 43.74 44.61 43.71 44.57 0.1M
2025-08-15 44.23 44.59 42.91 43.52 0.2M
2025-08-14 45.17 45.84 43.84 44.00 0.2M
2025-08-13 46.56 46.93 45.00 46.17 0.2M
2025-08-12 43.19 46.23 43.19 46.23 0.2M
2025-08-11 42.00 44.29 40.49 43.12 0.3M
2025-08-08 42.57 43.77 41.50 42.00 0.3M
2025-08-07 46.86 48.22 39.37 42.29 0.6M
2025-08-06 39.50 40.21 38.24 40.11 0.2M
2025-08-05 40.05 40.35 39.02 39.79 0.1M
2025-08-04 38.27 40.26 38.23 39.67 0.2M
2025-08-01 39.36 39.67 36.85 38.02 0.2M
2025-07-31 39.55 40.64 39.14 40.31 0.1M
2025-07-30 39.94 40.71 39.29 39.60 0.2M
2025-07-29 40.22 40.31 39.59 39.96 0.1M
2025-07-28 39.89 40.05 38.99 39.91 0.1M
2025-07-25 39.30 39.93 38.80 39.74 0.1M
2025-07-24 40.21 40.35 39.28 39.28 0.1M
2025-07-23 39.52 40.22 39.26 40.16 0.2M
2025-07-22 38.57 39.42 38.30 39.14 0.1M
2025-07-21 40.00 40.35 38.36 38.57 0.2M
2025-07-18 39.82 40.39 39.15 39.82 0.2M
2025-07-17 39.40 39.71 39.01 39.50 0.2M
2025-07-16 39.45 40.10 38.56 39.47 0.3M
2025-07-15 39.00 40.29 38.98 39.30 0.3M
2025-07-14 38.59 39.80 38.27 39.11 0.2M
2025-07-11 38.63 39.02 38.23 38.59 0.1M
2025-07-10 39.86 40.00 38.80 39.03 0.3M
2025-07-09 37.97 39.30 37.37 39.20 0.2M
2025-07-08 37.98 38.51 37.60 37.78 0.2M
2025-07-07 38.50 39.13 37.58 37.89 0.1M
2025-07-03 38.32 38.99 38.23 38.76 0.1M
2025-07-02 36.68 38.18 36.53 38.07 0.1M
2025-07-01 36.22 37.46 35.80 36.71 0.1M
2025-06-30 36.27 36.81 35.36 36.31 0.2M
2025-06-27 36.15 36.63 35.62 35.92 0.2M
2025-06-26 35.20 36.52 35.20 36.10 0.1M
2025-06-25 35.83 35.84 34.98 35.01 0.1M
2025-06-24 34.82 36.08 34.82 35.88 0.1M
2025-06-23 33.69 34.79 33.33 34.61 0.1M
2025-06-20 34.65 34.86 33.14 33.72 0.1M
2025-06-18 33.99 35.05 33.15 34.36 0.1M
2025-06-17 34.48 34.69 33.93 34.26 0.1M
2025-06-16 34.00 35.18 33.97 34.94 0.1M
2025-06-13 34.14 34.21 33.02 33.83 0.1M
2025-06-12 34.49 34.57 33.80 34.28 0.1M
2025-06-11 34.30 35.13 34.11 34.75 0.2M
2025-06-10 33.55 34.11 33.07 34.03 0.1M
2025-06-09 32.16 33.64 32.16 33.36 0.2M
2025-06-06 32.05 32.51 31.76 31.90 0.1M
2025-06-05 31.72 32.02 31.14 31.47 0.1M
2025-06-04 31.57 32.06 31.32 31.74 0.1M
2025-06-03 30.34 31.81 30.07 31.57 0.1M
2025-06-02 30.59 31.20 30.00 30.34 0.1M
2025-05-30 31.24 31.48 30.40 30.40 0.1M
2025-05-29 31.38 31.61 30.83 31.39 0.1M
2025-05-28 31.12 31.35 30.21 31.29 0.1M
2025-05-27 30.24 31.06 29.90 31.03 0.1M
2025-05-23 29.97 30.67 29.57 29.88 0.1M
2025-05-22 30.75 31.30 30.23 30.44 0.1M
2025-05-21 31.51 31.87 30.74 30.92 0.1M
2025-05-20 31.69 32.54 31.51 31.84 0.1M
2025-05-19 31.75 32.30 31.50 31.87 0.1M
2025-05-16 32.57 32.95 31.38 32.20 0.2M
2025-05-15 31.40 32.83 31.24 32.77 0.2M
2025-05-14 31.09 32.12 30.74 31.53 0.1M
2025-05-13 30.41 31.71 30.25 31.35 0.2M
2025-05-12 29.75 30.26 29.25 29.85 0.1M
2025-05-09 27.05 29.82 27.00 28.76 0.2M
2025-05-08 23.24 27.04 23.24 26.86 0.2M
2025-05-07 22.11 22.33 21.74 22.12 0.1M
2025-05-06 21.95 22.15 21.52 21.85 0.1M
2025-05-05 21.98 22.08 21.67 21.74 0.1M
2025-05-02 21.93 22.55 21.93 22.43 0.1M
2025-05-01 21.42 21.88 21.07 21.63 0.0M
2025-04-30 21.32 21.57 21.00 21.35 0.1M
2025-04-29 21.29 21.68 21.02 21.62 0.1M
2025-04-28 21.62 21.91 21.00 21.37 0.1M
2025-04-25 21.32 21.74 21.26 21.67 0.0M
2025-04-24 21.17 21.67 21.15 21.61 0.1M
2025-04-23 21.51 21.70 20.97 21.11 0.1M
2025-04-22 20.65 21.17 20.50 20.90 0.1M
2025-04-21 20.71 20.87 20.10 20.32 0.1M
2025-04-17 21.05 21.62 20.80 21.02 0.1M
2025-04-16 20.80 21.40 20.69 21.15 0.1M
2025-04-15 21.07 21.75 20.94 21.03 0.1M
2025-04-14 21.23 21.70 20.74 21.19 0.1M
2025-04-11 21.10 21.60 20.00 20.90 0.1M
2025-04-10 20.99 21.63 20.02 21.56 0.2M
2025-04-09 19.77 22.08 19.62 21.65 0.2M
2025-04-08 21.13 21.13 19.56 19.89 0.1M
2025-04-07 19.43 20.83 19.29 20.45 0.1M
2025-04-04 19.85 20.94 19.25 20.36 0.1M
2025-04-03 21.09 21.86 20.18 20.43 0.1M
2025-04-02 21.44 22.26 21.44 22.08 0.1M
2025-04-01 21.75 22.40 21.63 22.00 0.1M
2025-03-31 22.01 22.40 21.84 21.98 0.1M
2025-03-28 23.18 23.18 22.41 22.49 0.1M
2025-03-27 23.43 23.52 23.07 23.27 0.0M
2025-03-26 23.68 23.86 23.14 23.36 0.0M
2025-03-25 24.30 24.30 23.64 23.75 0.0M
2025-03-24 23.92 24.21 23.58 24.12 0.1M
2025-03-21 23.53 23.82 23.25 23.81 0.1M
2025-03-20 23.90 24.14 23.74 23.87 0.1M
2025-03-19 23.77 24.41 23.54 24.26 0.1M
2025-03-18 23.30 23.72 23.02 23.66 0.1M
2025-03-17 23.52 23.86 23.48 23.61 0.1M
2025-03-14 23.23 23.95 23.23 23.65 0.1M
2025-03-13 23.21 23.21 22.40 22.82 0.1M
2025-03-12 23.55 23.63 23.08 23.25 0.1M
2025-03-11 22.74 23.61 22.55 23.55 0.1M
2025-03-10 23.07 23.42 22.28 22.48 0.1M
2025-03-07 25.09 25.09 23.26 23.36 0.1M
2025-03-06 26.08 26.85 25.00 25.31 0.2M
2025-03-05 23.21 23.86 23.06 23.74 0.1M
2025-03-04 23.49 23.64 22.84 23.22 0.1M
2025-03-03 24.83 24.95 23.62 23.85 0.1M
2025-02-28 24.95 25.24 24.51 24.88 0.1M
2025-02-27 25.84 26.32 24.97 24.98 0.0M
2025-02-26 25.55 26.07 25.43 25.50 0.0M
2025-02-25 25.90 26.28 25.53 25.68 0.1M
2025-02-24 26.54 26.76 25.85 25.86 0.1M
2025-02-21 27.23 27.23 26.33 26.59 0.1M
2025-02-20 26.68 26.97 26.34 26.87 0.1M
2025-02-19 26.75 26.92 26.54 26.77 0.0M
2025-02-18 26.55 27.07 26.50 27.05 0.1M
2025-02-14 26.91 27.48 26.44 26.55 0.1M
2025-02-13 26.09 26.82 25.97 26.69 0.1M
2025-02-12 26.39 26.39 25.76 25.94 0.1M
2025-02-11 25.61 26.82 25.20 26.75 0.1M
2025-02-10 24.34 24.69 24.11 24.58 0.1M
2025-02-07 24.61 24.61 24.14 24.21 0.1M
2025-02-06 24.73 24.94 24.39 24.66 0.1M
2025-02-05 24.69 24.89 24.47 24.69 0.0M
2025-02-04 24.18 24.78 24.05 24.64 0.1M
2025-02-03 24.53 24.96 24.30 24.42 0.1M
2025-01-31 25.64 25.88 25.11 25.21 0.1M
2025-01-30 25.69 26.05 25.29 25.64 0.1M
2025-01-29 25.13 25.57 25.08 25.51 0.0M
2025-01-28 25.49 25.97 24.89 25.21 0.1M
2025-01-27 26.26 26.36 25.46 25.62 0.1M
2025-01-24 26.26 26.74 26.21 26.62 0.1M
2025-01-23 26.18 26.63 25.65 26.54 0.1M
2025-01-22 26.45 26.59 25.74 25.88 0.1M
2025-01-21 25.91 26.89 25.91 26.63 0.2M
2025-01-17 25.86 25.99 25.42 25.80 0.2M
2025-01-16 24.98 25.78 24.78 25.60 0.1M
2025-01-15 25.18 25.18 24.45 24.94 0.1M
2025-01-14 24.20 24.65 23.70 24.36 0.1M
2025-01-13 23.30 24.06 23.30 24.00 0.1M
2025-01-10 25.00 25.04 23.19 23.33 0.2M
2025-01-08 25.04 25.63 24.69 25.48 0.1M
2025-01-07 25.37 25.82 24.82 25.41 0.1M
2025-01-06 25.75 26.42 25.30 25.33 0.1M
2025-01-03 24.75 25.74 24.39 25.61 0.1M
2025-01-02 24.34 24.65 23.98 24.49 0.1M