Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,822.12 -54.93 (-0.70%) Bitcoin USD
64,888.22 +1,944.75 (+3.09%) CMC Crypto 200
1,337.78 +25.16 (+1.96%)
Allego N.V. (ALLG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 1.0200 | 1.0790 | 1.0100 | 1.0400 | 1.0400 | 42,000 |
| 17 Apr 2024 | 1.0200 | 1.0830 | 1.0100 | 1.0300 | 1.0300 | 94,100 |
| 16 Apr 2024 | 1.0300 | 1.0800 | 1.0300 | 1.0400 | 1.0400 | 134,900 |
| 15 Apr 2024 | 1.0900 | 1.1500 | 1.0400 | 1.0400 | 1.0400 | 173,700 |
| 12 Apr 2024 | 1.1000 | 1.1000 | 1.0300 | 1.0900 | 1.0900 | 111,600 |
| 11 Apr 2024 | 1.1100 | 1.1300 | 1.0300 | 1.0300 | 1.0300 | 52,000 |
| 10 Apr 2024 | 1.1600 | 1.1780 | 1.0700 | 1.1400 | 1.1400 | 65,600 |
| 09 Apr 2024 | 1.1100 | 1.1800 | 1.0500 | 1.1700 | 1.1700 | 201,700 |
| 08 Apr 2024 | 1.1600 | 1.1800 | 1.0900 | 1.1300 | 1.1300 | 236,400 |
| 05 Apr 2024 | 1.3800 | 1.3800 | 1.1200 | 1.2000 | 1.2000 | 331,500 |
| 04 Apr 2024 | 1.5400 | 1.5900 | 1.2200 | 1.2600 | 1.2600 | 392,700 |
| 03 Apr 2024 | 1.4800 | 1.5100 | 1.2500 | 1.3300 | 1.3300 | 313,600 |
| 02 Apr 2024 | 1.3200 | 1.5100 | 1.2000 | 1.3600 | 1.3600 | 953,400 |
| 01 Apr 2024 | 1.5400 | 1.9200 | 1.3800 | 1.5300 | 1.5300 | 2,146,200 |
| 28 Mar 2024 | 1.4700 | 2.1100 | 1.4500 | 1.4500 | 1.4500 | 9,993,100 |
| 27 Mar 2024 | 0.9510 | 1.3600 | 0.9100 | 1.3300 | 1.3300 | 2,698,700 |
| 26 Mar 2024 | 0.7600 | 1.2300 | 0.7600 | 0.8640 | 0.8640 | 5,809,700 |
| 25 Mar 2024 | 0.8790 | 0.8800 | 0.8300 | 0.8300 | 0.8300 | 77,500 |
| 22 Mar 2024 | 0.8700 | 0.8900 | 0.8350 | 0.8350 | 0.8350 | 65,700 |
| 21 Mar 2024 | 0.8300 | 0.8830 | 0.8300 | 0.8550 | 0.8550 | 93,800 |
| 20 Mar 2024 | 0.8000 | 0.8620 | 0.7020 | 0.7690 | 0.7690 | 150,600 |
| 19 Mar 2024 | 0.6700 | 0.8200 | 0.6450 | 0.7890 | 0.7890 | 201,500 |
| 18 Mar 2024 | 0.6100 | 0.6980 | 0.5810 | 0.6630 | 0.6630 | 350,400 |
| 15 Mar 2024 | 0.7100 | 0.7390 | 0.5700 | 0.5700 | 0.5700 | 1,626,200 |
| 14 Mar 2024 | 0.8100 | 0.8300 | 0.6920 | 0.6920 | 0.6920 | 186,900 |
| 13 Mar 2024 | 0.8500 | 0.9230 | 0.8000 | 0.8000 | 0.8000 | 180,400 |
| 12 Mar 2024 | 0.9400 | 0.9400 | 0.8110 | 0.8500 | 0.8500 | 109,700 |
| 11 Mar 2024 | 1.1000 | 1.1000 | 0.8700 | 0.9100 | 0.9100 | 215,900 |
| 08 Mar 2024 | 0.9800 | 1.0200 | 0.9600 | 0.9600 | 0.9600 | 35,100 |
| 07 Mar 2024 | 1.0000 | 1.0000 | 0.9500 | 0.9500 | 0.9500 | 19,300 |
| 06 Mar 2024 | 0.9440 | 0.9700 | 0.9400 | 0.9700 | 0.9700 | 33,700 |
| 05 Mar 2024 | 0.9980 | 0.9990 | 0.9400 | 0.9440 | 0.9440 | 103,300 |
| 04 Mar 2024 | 1.0500 | 1.0500 | 0.9500 | 0.9600 | 0.9600 | 40,000 |
| 01 Mar 2024 | 1.0300 | 1.0400 | 0.9700 | 0.9900 | 0.9900 | 25,900 |
| 29 Feb 2024 | 1.0100 | 1.0200 | 1.0000 | 1.0200 | 1.0200 | 27,200 |
| 28 Feb 2024 | 0.9600 | 1.0000 | 0.9600 | 1.0000 | 1.0000 | 23,800 |
| 27 Feb 2024 | 0.9800 | 0.9800 | 0.9380 | 0.9780 | 0.9780 | 17,600 |
| 26 Feb 2024 | 0.9520 | 0.9600 | 0.9300 | 0.9400 | 0.9400 | 23,400 |
| 23 Feb 2024 | 0.9900 | 0.9900 | 0.9500 | 0.9600 | 0.9600 | 35,600 |
| 22 Feb 2024 | 0.9500 | 0.9980 | 0.9400 | 0.9700 | 0.9700 | 21,500 |
| 21 Feb 2024 | 1.0200 | 1.0200 | 0.9500 | 0.9500 | 0.9500 | 19,000 |
| 20 Feb 2024 | 1.0000 | 1.0050 | 0.9200 | 0.9800 | 0.9800 | 37,900 |
| 16 Feb 2024 | 1.0000 | 1.0000 | 0.9480 | 0.9900 | 0.9900 | 21,800 |
| 15 Feb 2024 | 0.9900 | 1.0200 | 0.9110 | 0.9690 | 0.9690 | 98,400 |
| 14 Feb 2024 | 1.0100 | 1.0170 | 0.9800 | 0.9860 | 0.9860 | 42,500 |
| 13 Feb 2024 | 1.0200 | 1.0200 | 0.9500 | 0.9500 | 0.9500 | 115,000 |
| 12 Feb 2024 | 1.0500 | 1.0500 | 0.9900 | 1.0300 | 1.0300 | 94,200 |
| 09 Feb 2024 | 1.0500 | 1.0500 | 1.0100 | 1.0200 | 1.0200 | 36,500 |
| 08 Feb 2024 | 1.0100 | 1.0500 | 1.0000 | 1.0300 | 1.0300 | 44,400 |
| 07 Feb 2024 | 1.0900 | 1.0900 | 1.0100 | 1.0100 | 1.0100 | 82,600 |
| 06 Feb 2024 | 1.0500 | 1.0600 | 1.0200 | 1.0600 | 1.0600 | 47,400 |
| 05 Feb 2024 | 1.1200 | 1.1200 | 1.0200 | 1.0300 | 1.0300 | 89,700 |
| 02 Feb 2024 | 1.1000 | 1.1200 | 1.0300 | 1.1200 | 1.1200 | 35,400 |
| 01 Feb 2024 | 1.1000 | 1.1700 | 1.0500 | 1.0700 | 1.0700 | 86,900 |
| 31 Jan 2024 | 1.0200 | 1.1300 | 1.0200 | 1.1300 | 1.1300 | 88,700 |
| 30 Jan 2024 | 1.0600 | 1.0700 | 1.0100 | 1.0700 | 1.0700 | 49,500 |
| 29 Jan 2024 | 1.0500 | 1.0600 | 0.9840 | 1.0600 | 1.0600 | 77,500 |
| 26 Jan 2024 | 1.0300 | 1.0400 | 0.9800 | 1.0200 | 1.0200 | 146,100 |
| 25 Jan 2024 | 1.0200 | 1.0400 | 0.9670 | 0.9960 | 0.9960 | 134,400 |
| 24 Jan 2024 | 1.0600 | 1.0700 | 1.0000 | 1.0200 | 1.0200 | 63,900 |
| 23 Jan 2024 | 1.0700 | 1.1050 | 1.0100 | 1.0300 | 1.0300 | 53,400 |
| 22 Jan 2024 | 1.0300 | 1.1200 | 1.0300 | 1.0400 | 1.0400 | 57,100 |
| 19 Jan 2024 | 1.0500 | 1.1300 | 1.0100 | 1.0600 | 1.0600 | 68,800 |
| 18 Jan 2024 | 1.1800 | 1.2100 | 1.0400 | 1.0700 | 1.0700 | 88,200 |
| 17 Jan 2024 | 1.0800 | 1.0800 | 1.0100 | 1.0400 | 1.0400 | 45,700 |
| 16 Jan 2024 | 1.1900 | 1.1900 | 1.0000 | 1.0500 | 1.0500 | 147,300 |
| 12 Jan 2024 | 1.1900 | 1.2000 | 1.1200 | 1.1500 | 1.1500 | 50,800 |
| 11 Jan 2024 | 1.1500 | 1.1900 | 1.1000 | 1.1400 | 1.1400 | 107,600 |
| 10 Jan 2024 | 1.1700 | 1.2200 | 1.1500 | 1.1500 | 1.1500 | 68,800 |
| 09 Jan 2024 | 1.2400 | 1.2400 | 1.1300 | 1.1600 | 1.1600 | 124,700 |
| 08 Jan 2024 | 1.3000 | 1.3000 | 1.2400 | 1.2500 | 1.2500 | 19,400 |
| 05 Jan 2024 | 1.2300 | 1.3500 | 1.2300 | 1.2700 | 1.2700 | 37,200 |
| 04 Jan 2024 | 1.2300 | 1.3100 | 1.2100 | 1.2600 | 1.2600 | 69,800 |
| 03 Jan 2024 | 1.3200 | 1.3200 | 1.2100 | 1.2600 | 1.2600 | 53,500 |
| 02 Jan 2024 | 1.3500 | 1.3800 | 1.2100 | 1.3000 | 1.3000 | 120,000 |
| 29 Dec 2023 | 1.4000 | 1.4190 | 1.3100 | 1.3500 | 1.3500 | 72,400 |
| 28 Dec 2023 | 1.3500 | 1.4200 | 1.3400 | 1.3700 | 1.3700 | 66,300 |
| 27 Dec 2023 | 1.3600 | 1.4800 | 1.3350 | 1.3700 | 1.3700 | 243,800 |
| 26 Dec 2023 | 1.2500 | 1.3600 | 1.2500 | 1.3500 | 1.3500 | 117,700 |
| 22 Dec 2023 | 1.2700 | 1.3000 | 1.2500 | 1.2800 | 1.2800 | 63,100 |
| 21 Dec 2023 | 1.3500 | 1.3700 | 1.1900 | 1.2700 | 1.2700 | 126,700 |
| 20 Dec 2023 | 1.4600 | 1.4600 | 1.2700 | 1.3400 | 1.3400 | 132,800 |
| 19 Dec 2023 | 1.3300 | 1.4300 | 1.3000 | 1.4200 | 1.4200 | 99,900 |
| 18 Dec 2023 | 1.3900 | 1.4000 | 1.3100 | 1.3800 | 1.3800 | 96,200 |
| 15 Dec 2023 | 1.2700 | 1.4200 | 1.1900 | 1.3900 | 1.3900 | 489,500 |
| 14 Dec 2023 | 1.2400 | 1.3200 | 1.1700 | 1.2600 | 1.2600 | 133,600 |
| 13 Dec 2023 | 1.1500 | 1.2160 | 1.1000 | 1.1800 | 1.1800 | 73,900 |
| 12 Dec 2023 | 1.1300 | 1.1600 | 1.1090 | 1.1400 | 1.1400 | 53,600 |
| 11 Dec 2023 | 1.2400 | 1.2400 | 1.1000 | 1.1100 | 1.1100 | 138,200 |
| 08 Dec 2023 | 1.1700 | 1.2200 | 1.1500 | 1.1900 | 1.1900 | 48,100 |
| 07 Dec 2023 | 1.1700 | 1.2000 | 1.1400 | 1.1700 | 1.1700 | 38,700 |
| 06 Dec 2023 | 1.2100 | 1.2100 | 1.1400 | 1.1700 | 1.1700 | 54,600 |
| 05 Dec 2023 | 1.2100 | 1.2400 | 1.1500 | 1.1600 | 1.1600 | 71,100 |
| 04 Dec 2023 | 1.1800 | 1.2200 | 1.1200 | 1.1800 | 1.1800 | 122,900 |
| 01 Dec 2023 | 1.1800 | 1.2900 | 1.1200 | 1.1800 | 1.1800 | 150,600 |
| 30 Nov 2023 | 1.2400 | 1.2700 | 1.1300 | 1.1800 | 1.1800 | 182,900 |
| 29 Nov 2023 | 1.2900 | 1.2900 | 1.2100 | 1.2400 | 1.2400 | 135,900 |
| 28 Nov 2023 | 1.4000 | 1.4000 | 1.2100 | 1.2500 | 1.2500 | 215,200 |
| 27 Nov 2023 | 1.4700 | 1.5000 | 1.3500 | 1.4000 | 1.4000 | 121,800 |
| 24 Nov 2023 | 1.3600 | 1.4100 | 1.2800 | 1.3800 | 1.3800 | 95,500 |
| *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.