OTC Markets OTCPK - Delayed Quote USD

Alsea, S.A.B. de C.V. (ALSSF)

Compare
2.1300
0.0000
(0.00%)
At close: January 31 at 3:00:00 PM EST
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jan 31, 20252.13002.13002.13002.13002.1300-
Jan 30, 20252.13002.13002.13002.13002.1300-
Jan 29, 20252.13302.13302.13002.13002.13002,900
Jan 28, 20252.11502.11502.11502.11502.1150-
Jan 27, 20252.11502.11502.11502.11502.1150-
Jan 24, 20252.00002.20002.00002.11502.11509,400
Jan 23, 20252.00002.00002.00002.00002.00002,600
Jan 22, 20251.98001.98001.98001.98001.9800-
Jan 21, 20251.95001.99001.95001.98001.98008,200
Jan 17, 20251.89001.93001.89001.93001.93001,300
Jan 16, 20251.97001.97001.97001.97001.9700-
Jan 15, 20252.00002.00001.97001.97001.97002,000
Jan 14, 20252.00002.00002.00002.00002.00001,000
Jan 13, 20252.08002.08002.07602.07602.07602,500
Jan 10, 20252.20002.20002.20002.20002.2000-
Jan 8, 20252.20002.20002.20002.20002.2000-
Jan 7, 20252.20002.20002.20002.20002.2000-
Jan 6, 20252.20002.20002.20002.20002.2000-
Jan 3, 20252.20002.20002.20002.20002.2000-
Jan 2, 20252.16002.20002.15002.20002.20004,500
Dec 31, 20242.08002.08002.08002.08002.08009,700
Dec 30, 20242.10002.10002.09002.09002.09009,400
Dec 27, 20242.20002.20002.18002.18002.18001,800
Dec 26, 20242.24002.25002.17002.25002.25006,200
Dec 24, 20242.21502.21502.16002.16002.160012,100
Dec 23, 20242.15002.18002.15002.16002.160044,000
Dec 20, 20242.15002.15002.15002.15002.1500-
Dec 19, 20242.19002.19002.15002.15002.150010,900
Dec 18, 20242.25002.25002.25002.25002.2500-
Dec 17, 20242.25002.25002.25002.25002.2500-
Dec 16, 20242.25002.25002.25002.25002.2500-
Dec 13, 20242.25002.25002.25002.25002.2500-
Dec 12, 20242.25002.25002.25002.25002.25001,000
Dec 11, 20242.30502.30502.19002.19002.19004,800
Dec 10, 20242.30002.30002.30002.30002.30006,800
Dec 9, 20242.31802.31802.31802.31802.31801,000
Dec 6, 20242.28002.28002.28002.28002.2800200
Dec 5, 20242.24002.28002.24002.28002.280080,700
Dec 4, 20242.26002.27002.15002.15002.15006,000
Dec 3, 20242.26002.26002.26002.26002.2600-
Dec 2, 20242.26002.26002.26002.26002.2600-
Nov 29, 20242.26002.26002.26002.26002.26002,000
Nov 27, 20242.20002.20002.20002.20002.20005,000
Nov 26, 20242.30002.30002.30002.30002.30004,300
Nov 25, 20242.31002.31002.20002.20002.200012,600
Nov 22, 20242.32002.32002.32002.32002.3200-
Nov 21, 20242.32002.32002.32002.32002.3200-
Nov 20, 20242.35002.35702.25002.32002.320038,000
Nov 19, 20242.38002.38002.38002.38002.38002,500
Nov 18, 20242.40002.40002.40002.40002.40002,500
Nov 15, 20242.32002.45002.32002.45002.450013,000
Nov 14, 20242.36002.36002.36002.36002.36005,000
Nov 13, 20242.44002.44002.35002.35002.350017,000
Nov 12, 20242.46002.46002.28002.28002.28008,700
Nov 11, 20242.51002.51002.51002.51002.51005,000
Nov 8, 20242.55502.55502.55502.55502.5550-
Nov 7, 20242.55502.55502.55502.55502.5550400
Nov 6, 20242.40002.40002.34002.34002.3400300
Nov 5, 20242.48002.48002.48002.48002.4800-
Nov 4, 20242.48002.48002.48002.48002.4800-
Nov 1, 20242.48002.48002.48002.48002.4800-
Oct 31, 20242.48002.48002.48002.48002.48002,500
Oct 30, 20242.47002.47002.47002.47002.4700-
Oct 29, 20242.47002.47002.47002.47002.4700-
Oct 28, 20242.47002.47002.47002.47002.4700-
Oct 25, 20242.53002.53002.47002.47002.47003,000
Oct 24, 20242.55002.55002.55002.55002.5500-
Oct 23, 20242.68002.68002.55002.55002.55004,900
Oct 22, 20242.70002.70002.70002.70002.70005,000
Oct 21, 20242.72002.72002.72002.72002.7200-
Oct 18, 20242.72002.72002.72002.72002.7200-
Oct 17, 20242.72002.72002.72002.72002.7200-
Oct 16, 20242.70002.75002.70002.72002.72009,200
Oct 15, 20242.85002.85002.85002.85002.8500-
Oct 14, 20242.85002.85002.85002.85002.850012,800
Oct 11, 20242.84002.84002.84002.84002.8400-
Oct 10, 20242.84002.84002.84002.84002.8400-
Oct 9, 20242.84002.84002.84002.84002.8400-
Oct 8, 20242.84002.84002.84002.84002.8400-
Oct 7, 20242.84002.84002.84002.84002.8400400
Oct 4, 20242.85002.85002.85002.85002.8500-
Oct 3, 20242.85002.85002.85002.85002.8500-
Oct 2, 20242.85002.85002.85002.85002.85001,100
Oct 1, 20242.83402.83402.83402.83402.8340-
Sep 30, 20242.83402.83402.83402.83402.8340-
Sep 27, 20242.83402.83402.83402.83402.8340-
Sep 26, 20242.79502.83402.79502.83402.834013,000
Sep 25, 20242.75002.75002.75002.75002.75001,000
Sep 24, 20242.67002.67002.67002.67002.6700-
Sep 23, 20242.67002.67002.67002.67002.6700-
Sep 20, 20242.67002.67002.67002.67002.6700-
Sep 19, 20242.67002.67002.67002.67002.6700200
Sep 18, 20242.80002.80002.73002.73002.7300195,800
Sep 17, 20242.67002.67002.67002.67002.6700-
Sep 16, 20242.67002.67002.67002.67002.67001,000
Sep 13, 20242.72502.72502.72502.72502.72501,100
Sep 12, 20242.65002.65002.65002.65002.6500-
Sep 11, 20242.65002.65002.65002.65002.6500-
Sep 10, 20242.65002.65002.65002.65002.6500-
Sep 9, 20242.65002.65002.65002.65002.6500-
Sep 6, 20242.65002.65002.65002.65002.65006,000
Sep 5, 20242.65002.65002.65002.65002.6500500
Sep 4, 20242.75002.87002.71002.75002.750023,500
Sep 3, 20242.80002.80002.70002.70002.70004,200
Aug 30, 20242.75002.75002.75002.75002.7500100
Aug 29, 20242.82702.82702.82702.82702.8270-
Aug 28, 20242.82702.82702.82702.82702.8270-
Aug 27, 20242.84002.86002.82602.82702.827027,000
Aug 26, 20243.00003.00002.85002.85002.850036,000
Aug 23, 20242.85002.85002.85002.85002.8500-
Aug 22, 20242.85002.85002.85002.85002.8500-
Aug 21, 20243.00003.00002.85002.85002.8500700
Aug 20, 20243.05003.05003.05003.05003.0500-
Aug 19, 20243.05003.05003.05003.05003.0500-
Aug 16, 20243.05003.05003.05003.05003.0500-
Aug 15, 20243.16003.16003.05003.05003.05003,300
Aug 14, 20243.00003.00003.00003.00003.00001,000
Aug 13, 20242.87402.87402.87402.87402.87405,000
Aug 12, 20242.87402.87402.87402.87402.8740-
Aug 9, 20242.87402.87402.87402.87402.87401,100
Aug 8, 20242.72002.72002.72002.72002.7200-
Aug 7, 20242.84502.84502.72002.72002.720015,500
Aug 6, 20242.93002.93002.93002.93002.9300-
Aug 5, 20242.83302.93002.83302.93002.93007,000
Aug 2, 20242.88002.88002.86002.86002.860016,000
Aug 1, 20242.90002.90002.90002.90002.9000-
Jul 31, 20242.90002.90002.90002.90002.9000-
Jul 30, 20242.90002.90002.90002.90002.90001,600
Jul 29, 20242.87002.87002.87002.87002.8700-
Jul 26, 20242.87002.87002.87002.87002.87002,400
Jul 25, 20243.10003.10002.85002.90002.90002,700
Jul 24, 20243.20003.20003.12003.12003.12008,300
Jul 23, 20243.50003.50003.50003.50003.5000-
Jul 22, 20243.50003.50003.50003.50003.5000-
Jul 19, 20243.50003.50003.50003.50003.5000-
Jul 18, 20243.50003.50003.50003.50003.5000-
Jul 17, 20243.50003.50003.50003.50003.5000-
Jul 16, 20243.50003.50003.50003.50003.5000-
Jul 15, 20243.50003.50003.50003.50003.5000-
Jul 12, 20243.48503.50003.30003.50003.50009,500
Jul 11, 20243.30003.30003.30003.30003.3000-
Jul 10, 20243.46203.46203.46203.46203.462025,000
Jul 9, 20243.30003.30003.30003.30003.3000-
Jul 8, 20243.48003.48003.30003.30003.3000276,100
Jul 5, 20243.47003.47003.47003.47003.4700500
Jul 3, 20243.41003.41003.41003.41003.41007,300
Jul 2, 20243.45003.50003.45003.50003.500010,200
Jul 1, 20243.31003.31003.31003.31003.3100-
Jun 28, 20243.31003.31003.31003.31003.3100-
Jun 27, 20243.31003.31003.31003.31003.3100-
Jun 26, 20243.31003.31003.31003.31003.3100-
Jun 25, 20243.31003.31003.31003.31003.3100800
Jun 24, 20243.62003.66003.62003.66003.66007,200
Jun 21, 20243.35003.35003.35003.35003.3500100
Jun 20, 20243.40003.40003.40003.40003.4000-
Jun 18, 20243.40003.40003.40003.40003.4000300
Jun 17, 20243.32003.32003.32003.32003.32002,000
Jun 14, 20243.35003.35003.35003.35003.3500-
Jun 13, 20243.35003.35003.35003.35003.3500500
Jun 12, 20243.30003.30003.30003.30003.30002,500
Jun 11, 20243.47003.49803.33003.49803.498022,100
Jun 10, 20243.50003.56003.33003.33003.330059,800
Jun 7, 20243.50003.50003.24003.24003.2400200
Jun 6, 20244.08004.08004.08004.08004.0800-
Jun 5, 20243.74004.08003.74004.08004.0800300
Jun 4, 20243.79003.79003.79003.79003.79001,000
Jun 3, 20243.60003.60003.41003.41003.4100200
May 31, 20244.10004.10004.10004.10004.1000-
May 30, 20244.10004.10004.10004.10004.1000-
May 29, 20244.10004.10004.10004.10004.1000-
May 28, 20244.10004.10004.10004.10004.1000-
May 24, 20244.10004.10004.10004.10004.1000-
May 23, 20244.10004.10004.10004.10004.1000100
May 22, 20244.10004.10004.10004.10004.1000100
May 21, 20244.10004.25004.10004.15004.15001,800
May 20, 20244.52004.52004.52004.52004.5200-
May 17, 20244.52004.52004.52004.52004.5200-
May 16, 20244.52004.52004.52004.52004.5200-
May 15, 20244.52004.52004.52004.52004.5200-
May 14, 20244.52004.52004.52004.52004.5200-
May 13, 20244.52004.52004.52004.52004.5200-
May 10, 2024 0.0070 Dividend
May 10, 20244.52004.52004.52004.52004.5200100
May 9, 20244.32004.32004.32004.32004.3130-
May 8, 20244.32004.32004.32004.32004.3130-
May 7, 20244.32004.32004.32004.32004.31304,000
May 6, 20244.20004.20004.20004.20004.193221,000
May 3, 20244.20004.20004.20004.20004.1932-
May 2, 20244.20004.20004.20004.20004.1932-
May 1, 20244.20004.20004.20004.20004.1932-
Apr 30, 20244.20004.20004.20004.20004.1932-
Apr 29, 20244.20004.20004.20004.20004.1932-
Apr 26, 20244.20004.20004.20004.20004.1932-
Apr 25, 20244.20004.20004.20004.20004.1932-
Apr 24, 20244.20004.20004.20004.20004.19323,000
Apr 23, 20244.25004.25004.25004.25004.2431-
Apr 22, 20244.25004.25004.25004.25004.24314,700
Apr 19, 20244.35004.35004.35004.35004.3430-
Apr 18, 20244.35004.35004.35004.35004.3430-
Apr 17, 20244.35004.35004.35004.35004.3430-
Apr 16, 20244.26504.35004.26504.35004.34302,800
Apr 15, 20244.30004.30004.30004.30004.2930200
Apr 12, 20244.30004.30004.30004.30004.2930-
Apr 11, 20244.30004.30004.30004.30004.29302,000
Apr 10, 20244.60004.60004.49004.49004.482715,800
Apr 9, 20244.78004.78004.75004.75004.7423500
Apr 8, 20244.65004.65004.65004.65004.6425-
Apr 5, 20244.65004.65004.65004.65004.6425-
Apr 4, 20244.65004.65004.65004.65004.6425-
Apr 3, 20244.69004.69004.65004.65004.64251,000
Apr 2, 20244.95004.95004.95004.95004.9420-
Apr 1, 20244.95004.95004.95004.95004.9420-
Mar 28, 20244.95004.95004.95004.95004.9420-
Mar 27, 20244.95004.95004.95004.95004.9420-
Mar 26, 20244.90004.95004.90004.95004.94201,100
Mar 25, 20244.71104.71104.71104.71104.7034-
Mar 22, 20244.90004.90004.71104.71104.7034700
Mar 21, 20244.80004.85004.73004.85004.84219,200
Mar 20, 20244.57004.80004.57004.80004.79226,300
Mar 19, 20244.57004.57004.57004.57004.56261,200
Mar 18, 20244.29004.29004.29004.29004.2830-
Mar 15, 20244.29004.29004.29004.29004.2830-
Mar 14, 20244.20004.29004.20004.29004.28305,900
Mar 13, 20244.00004.00004.00004.00003.9935-
Mar 12, 20244.00004.00004.00004.00003.9935-
Mar 11, 20244.00004.00004.00004.00003.9935-
Mar 8, 20244.00004.00004.00004.00003.9935-
Mar 7, 20244.00004.00004.00004.00003.9935-
Mar 6, 20244.00004.00004.00004.00003.9935-
Mar 5, 20244.00004.00004.00004.00003.99355,000
Mar 4, 20243.72003.72003.72003.72003.714010,500
Mar 1, 20243.62003.62003.62003.62003.6141-
Feb 29, 20243.62003.62003.62003.62003.6141400
Feb 28, 20243.90003.90003.90003.90003.8937-
Feb 27, 20243.90003.90003.90003.90003.89372,000
Feb 26, 20243.80504.00003.80504.00003.99351,900
Feb 23, 20243.76203.76203.76203.76203.7559-
Feb 22, 20243.76203.76203.76203.76203.7559-
Feb 21, 20243.76203.76203.76203.76203.7559900
Feb 20, 20243.84003.84003.84003.84003.8338-
Feb 16, 20243.84003.84003.84003.84003.8338-
Feb 15, 20243.84003.84003.84003.84003.8338-
Feb 14, 20243.84003.84003.84003.84003.8338-
Feb 13, 20243.80003.84003.72003.84003.83381,800
Feb 12, 20243.91003.91003.91003.91003.9037-
Feb 9, 20243.91003.91003.91003.91003.9037-
Feb 8, 20243.91003.91003.91003.91003.9037-
Feb 7, 20243.91003.91003.91003.91003.903717,300
Feb 6, 20243.88003.90003.88003.90003.8937101,700
Feb 5, 20244.00004.00004.00004.00003.9935-
Feb 2, 20244.00004.00004.00004.00003.9935100,000
Feb 1, 20244.00004.00004.00004.00003.9935100,100

Related Tickers

EAT.MC AmRest Holdings SE
4.0500
0.00%
 
SRV-UN.TO SIR Royalty Income Fund
12.67
-1.02%
 
JUBLFOOD.NS Jubilant FoodWorks Limited
740.60
+0.11%
 
KEG-UN.TO The Keg Royalties Income Fund
14.45
-0.89%
 
AW.TO A & W Food Services of Canada Inc.
34.32
-1.29%
 
BPF-UN.TO Boston Pizza Royalties Income Fund
17.30
-1.42%
 
PTLO Portillo's Inc.
13.91
-0.18%
 
QSR.TO Restaurant Brands International Inc.
89.36
-1.21%
 
WING Wingstop Inc.
297.90
-2.57%
 
SG Sweetgreen, Inc.
32.92
-2.17%