New Zealand markets closed

Allego N.V. (ALLG)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
1.4500+0.1200 (+9.02%)
At close: 04:00PM EDT
1.4500 0.00 (0.00%)
After hours: 07:59PM EDT
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20241.47002.11001.45001.45001.45009,730,089
27 Mar 20240.95101.36000.91001.33001.33002,698,700
26 Mar 20240.76001.23000.76000.86400.86405,809,700
25 Mar 20240.87900.88000.83000.83000.830077,500
22 Mar 20240.87000.89000.83500.83500.835065,700
21 Mar 20240.83000.88300.83000.85500.855093,800
20 Mar 20240.80000.86200.70200.76900.7690150,600
19 Mar 20240.67000.82000.64500.78900.7890201,500
18 Mar 20240.61000.69800.58100.66300.6630350,400
15 Mar 20240.71000.73900.57000.57000.57001,626,200
14 Mar 20240.81000.83000.69200.69200.6920186,900
13 Mar 20240.85000.92300.80000.80000.8000180,400
12 Mar 20240.94000.94000.81100.85000.8500109,700
11 Mar 20241.10001.10000.87000.91000.9100215,900
08 Mar 20240.98001.02000.96000.96000.960035,100
07 Mar 20241.00001.00000.95000.95000.950019,300
06 Mar 20240.94400.97000.94000.97000.970033,700
05 Mar 20240.99800.99900.94000.94400.9440103,300
04 Mar 20241.05001.05000.95000.96000.960040,000
01 Mar 20241.03001.04000.97000.99000.990025,900
29 Feb 20241.01001.02001.00001.02001.020027,200
28 Feb 20240.96001.00000.96001.00001.000023,800
27 Feb 20240.98000.98000.93800.97800.978017,600
26 Feb 20240.95200.96000.93000.94000.940023,400
23 Feb 20240.99000.99000.95000.96000.960035,600
22 Feb 20240.95000.99800.94000.97000.970021,500
21 Feb 20241.02001.02000.95000.95000.950019,000
20 Feb 20241.00001.00500.92000.98000.980037,900
16 Feb 20241.00001.00000.94800.99000.990021,800
15 Feb 20240.99001.02000.91100.96900.969098,400
14 Feb 20241.01001.01700.98000.98600.986042,500
13 Feb 20241.02001.02000.95000.95000.9500115,000
12 Feb 20241.05001.05000.99001.03001.030094,200
09 Feb 20241.05001.05001.01001.02001.020036,500
08 Feb 20241.01001.05001.00001.03001.030044,400
07 Feb 20241.09001.09001.01001.01001.010082,600
06 Feb 20241.05001.06001.02001.06001.060047,400
05 Feb 20241.12001.12001.02001.03001.030089,700
02 Feb 20241.10001.12001.03001.12001.120035,400
01 Feb 20241.10001.17001.05001.07001.070086,900
31 Jan 20241.02001.13001.02001.13001.130088,700
30 Jan 20241.06001.07001.01001.07001.070049,500
29 Jan 20241.05001.06000.98401.06001.060077,500
26 Jan 20241.03001.04000.98001.02001.0200146,100
25 Jan 20241.02001.04000.96700.99600.9960134,400
24 Jan 20241.06001.07001.00001.02001.020063,900
23 Jan 20241.07001.10501.01001.03001.030053,400
22 Jan 20241.03001.12001.03001.04001.040057,100
19 Jan 20241.05001.13001.01001.06001.060068,800
18 Jan 20241.18001.21001.04001.07001.070088,200
17 Jan 20241.08001.08001.01001.04001.040045,700
16 Jan 20241.19001.19001.00001.05001.0500147,300
12 Jan 20241.19001.20001.12001.15001.150050,800
11 Jan 20241.15001.19001.10001.14001.1400107,600
10 Jan 20241.17001.22001.15001.15001.150068,800
09 Jan 20241.24001.24001.13001.16001.1600124,700
08 Jan 20241.30001.30001.24001.25001.250019,400
05 Jan 20241.23001.35001.23001.27001.270037,200
04 Jan 20241.23001.31001.21001.26001.260069,800
03 Jan 20241.32001.32001.21001.26001.260053,500
02 Jan 20241.35001.38001.21001.30001.3000120,000
29 Dec 20231.40001.41901.31001.35001.350072,400
28 Dec 20231.35001.42001.34001.37001.370066,300
27 Dec 20231.36001.48001.33501.37001.3700243,800
26 Dec 20231.25001.36001.25001.35001.3500117,700
22 Dec 20231.27001.30001.25001.28001.280063,100
21 Dec 20231.35001.37001.19001.27001.2700126,700
20 Dec 20231.46001.46001.27001.34001.3400132,800
19 Dec 20231.33001.43001.30001.42001.420099,900
18 Dec 20231.39001.40001.31001.38001.380096,200
15 Dec 20231.27001.42001.19001.39001.3900489,500
14 Dec 20231.24001.32001.17001.26001.2600133,600
13 Dec 20231.15001.21601.10001.18001.180073,900
12 Dec 20231.13001.16001.10901.14001.140053,600
11 Dec 20231.24001.24001.10001.11001.1100138,200
08 Dec 20231.17001.22001.15001.19001.190048,100
07 Dec 20231.17001.20001.14001.17001.170038,700
06 Dec 20231.21001.21001.14001.17001.170054,600
05 Dec 20231.21001.24001.15001.16001.160071,100
04 Dec 20231.18001.22001.12001.18001.1800122,900
01 Dec 20231.18001.29001.12001.18001.1800150,600
30 Nov 20231.24001.27001.13001.18001.1800182,900
29 Nov 20231.29001.29001.21001.24001.2400135,900
28 Nov 20231.40001.40001.21001.25001.2500215,200
27 Nov 20231.47001.50001.35001.40001.4000121,800
24 Nov 20231.36001.41001.28001.38001.380095,500
22 Nov 20231.50001.52001.36001.40001.4000103,300
21 Nov 20231.57001.65001.48001.50001.500048,000
20 Nov 20231.55001.71001.55001.59001.5900110,100
17 Nov 20231.54001.60001.49001.52001.520068,600
16 Nov 20231.48001.61001.40001.52001.5200148,400
15 Nov 20231.20001.46001.20001.46001.4600184,600
14 Nov 20231.43001.43000.98501.22001.2200507,300
13 Nov 20231.53001.53001.37001.37001.3700113,900
10 Nov 20231.45001.50001.40001.50001.500045,400
09 Nov 20231.43001.47801.42001.45001.450036,800
08 Nov 20231.50001.50001.40001.45001.4500113,400
07 Nov 20231.58001.58001.46001.51001.510028,400
06 Nov 20231.50001.58001.42001.53001.5300133,500
03 Nov 20231.49001.50001.45001.49001.4900114,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...