Alpha Star Acquisition Corporation (ALSA)
NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 100 |
| 09 May 2024 | 11.40 | 11.48 | 11.38 | 11.38 | 11.38 | 9,200 |
| 08 May 2024 | 11.42 | 11.89 | 11.42 | 11.42 | 11.42 | 12,300 |
| 07 May 2024 | 12.00 | 12.00 | 11.44 | 11.44 | 11.44 | 500 |
| 06 May 2024 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | - |
| 03 May 2024 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | 300 |
| 02 May 2024 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | 7,000 |
| 01 May 2024 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | 100 |
| 30 Apr 2024 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | 100 |
| 29 Apr 2024 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | - |
| 26 Apr 2024 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | - |
| 25 Apr 2024 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | - |
| 24 Apr 2024 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | - |
| 23 Apr 2024 | 11.36 | 11.37 | 11.36 | 11.37 | 11.37 | 29,200 |
| 22 Apr 2024 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | - |
| 19 Apr 2024 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | - |
| 18 Apr 2024 | 11.34 | 11.36 | 11.34 | 11.34 | 11.34 | 9,300 |
| 17 Apr 2024 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | - |
| 16 Apr 2024 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | 200 |
| 15 Apr 2024 | 11.33 | 11.34 | 11.33 | 11.34 | 11.34 | 4,200 |
| 12 Apr 2024 | 11.35 | 11.35 | 11.34 | 11.34 | 11.34 | 73,300 |
| 11 Apr 2024 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | 100 |
| 10 Apr 2024 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | 500 |
| 09 Apr 2024 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | - |
| 08 Apr 2024 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | - |
| 05 Apr 2024 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | - |
| 04 Apr 2024 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | - |
| 03 Apr 2024 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | - |
| 02 Apr 2024 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | - |
| 01 Apr 2024 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | - |
| 28 Mar 2024 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | - |
| 27 Mar 2024 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | 500 |
| 26 Mar 2024 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | 300 |
| 25 Mar 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - |
| 22 Mar 2024 | 11.31 | 11.31 | 11.30 | 11.30 | 11.30 | 63,300 |
| 21 Mar 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 4,100 |
| 20 Mar 2024 | 11.31 | 11.31 | 11.30 | 11.31 | 11.31 | 62,600 |
| 19 Mar 2024 | 11.31 | 11.32 | 11.31 | 11.32 | 11.32 | 31,300 |
| 18 Mar 2024 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | - |
| 15 Mar 2024 | 11.30 | 11.31 | 11.29 | 11.31 | 11.31 | 51,500 |
| 14 Mar 2024 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | 25,500 |
| 13 Mar 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - |
| 12 Mar 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 100 |
| 11 Mar 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - |
| 08 Mar 2024 | 11.30 | 11.30 | 11.28 | 11.28 | 11.28 | 29,300 |
| 07 Mar 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 37,200 |
| 06 Mar 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | - |
| 05 Mar 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | - |
| 04 Mar 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | 300 |
| 01 Mar 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | - |
| 29 Feb 2024 | 11.25 | 11.27 | 11.25 | 11.27 | 11.27 | 160,300 |
| 28 Feb 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | - |
| 27 Feb 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | - |
| 26 Feb 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | - |
| 23 Feb 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 100 |
| 22 Feb 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 13,900 |
| 21 Feb 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 13,700 |
| 20 Feb 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 12,100 |
| 16 Feb 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - |
| 15 Feb 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - |
| 14 Feb 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 500 |
| 13 Feb 2024 | 11.24 | 11.24 | 11.23 | 11.24 | 11.24 | 51,000 |
| 12 Feb 2024 | 11.23 | 11.23 | 11.22 | 11.22 | 11.22 | 3,800 |
| 09 Feb 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - |
| 08 Feb 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - |
| 07 Feb 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 4,900 |
| 06 Feb 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 3,000 |
| 05 Feb 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 3,000 |
| 02 Feb 2024 | 11.22 | 11.23 | 11.22 | 11.23 | 11.23 | 100,500 |
| 01 Feb 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 4,900 |
| 31 Jan 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 1,000 |
| 30 Jan 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 100,200 |
| 29 Jan 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 20,900 |
| 26 Jan 2024 | 11.23 | 11.23 | 11.21 | 11.22 | 11.22 | 1,696,400 |
| 25 Jan 2024 | 11.22 | 11.23 | 11.22 | 11.22 | 11.22 | 32,000 |
| 24 Jan 2024 | 11.22 | 11.23 | 11.22 | 11.23 | 11.23 | 3,900 |
| 23 Jan 2024 | 11.23 | 11.23 | 11.21 | 11.23 | 11.23 | 11,100 |
| 22 Jan 2024 | 11.21 | 11.23 | 11.20 | 11.20 | 11.20 | 28,700 |
| 19 Jan 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 100 |
| 18 Jan 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| 17 Jan 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| 16 Jan 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 12,600 |
| 12 Jan 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| 11 Jan 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| 10 Jan 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 200 |
| 09 Jan 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 4,000 |
| 08 Jan 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 686,500 |
| 05 Jan 2024 | 11.20 | 11.20 | 11.17 | 11.18 | 11.18 | 1,400 |
| 04 Jan 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - |
| 03 Jan 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - |
| 02 Jan 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - |
| 29 Dec 2023 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - |
| 28 Dec 2023 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - |
| 27 Dec 2023 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 700 |
| 26 Dec 2023 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 1,000 |
| 22 Dec 2023 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 3,500 |
| 21 Dec 2023 | 11.13 | 11.21 | 11.13 | 11.18 | 11.18 | 12,300 |
| 20 Dec 2023 | 11.18 | 11.19 | 11.18 | 11.19 | 11.19 | 2,000 |
| 19 Dec 2023 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 21,800 |
| 18 Dec 2023 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.