Allfunds Group Ltd (ALLFG.AS) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 8.79 | 8.89 | 8.79 | 8.83 | +0.46% | 132,675 |
| 2026-08-06 | 8.74 | 8.87 | 8.66 | 8.79 | +2.87% | 114,484 |
| 2026-08-05 | 8.78 | 8.82 | 8.54 | 8.54 | -2.34% | 272,322 |
| 2026-08-04 | 8.84 | 8.93 | 8.74 | 8.75 | -1.02% | 267,103 |
| 2026-08-03 | 8.76 | 8.84 | 8.76 | 8.84 | +0.00% | 185,094 |
| 2026-07-31 | 8.76 | 8.84 | 8.70 | 8.84 | +0.86% | 260,707 |
| 2026-07-30 | 8.85 | 8.85 | 8.73 | 8.77 | -0.51% | 194,647 |
| 2026-07-29 | 8.80 | 8.83 | 8.77 | 8.81 | +0.63% | 194,761 |
| 2026-07-28 | 8.73 | 8.79 | 8.71 | 8.76 | +0.63% | 264,839 |
| 2026-07-27 | 8.71 | 8.76 | 8.66 | 8.70 | +0.23% | 188,381 |
| 2026-07-24 | 8.64 | 8.70 | 8.63 | 8.68 | +0.87% | 139,837 |
| 2026-07-23 | 8.69 | 8.69 | 8.56 | 8.61 | -0.98% | 237,310 |
| 2026-07-22 | 8.56 | 8.69 | 8.56 | 8.69 | +0.93% | 103,671 |
| 2026-07-21 | 8.63 | 8.64 | 8.57 | 8.61 | -0.75% | 243,305 |
| 2026-07-20 | 8.69 | 8.69 | 8.63 | 8.68 | -0.34% | 173,208 |
| 2026-07-17 | 8.74 | 8.75 | 8.66 | 8.71 | -0.11% | 222,957 |
| 2026-07-16 | 8.73 | 8.73 | 8.66 | 8.71 | -0.23% | 189,696 |
| 2026-07-15 | 8.56 | 8.73 | 8.56 | 8.73 | +1.33% | 826,093 |
| 2026-07-14 | 8.69 | 8.69 | 8.57 | 8.62 | -0.23% | 209,486 |
| 2026-07-13 | 8.60 | 8.64 | 8.60 | 8.64 | +0.35% | 183,126 |
| 2026-07-10 | 8.56 | 8.61 | 8.56 | 8.61 | +0.47% | 284,070 |
| 2026-07-09 | 8.61 | 8.69 | 8.57 | 8.57 | -1.32% | 209,082 |
| 2026-07-08 | 8.69 | 8.69 | 8.63 | 8.69 | +0.00% | 459,667 |
| 2026-07-07 | 8.67 | 8.71 | 8.65 | 8.69 | +0.87% | 235,011 |
| 2026-07-06 | 8.59 | 8.66 | 8.59 | 8.61 | +0.41% | 185,603 |
| 2026-07-03 | 8.48 | 8.60 | 8.48 | 8.57 | +0.53% | 358,680 |
| 2026-07-02 | 8.49 | 8.54 | 8.44 | 8.53 | +1.01% | 360,642 |
| 2026-07-01 | 8.46 | 8.48 | 8.40 | 8.45 | +0.42% | 993,065 |
| 2026-06-30 | 8.40 | 8.46 | 8.40 | 8.41 | +0.12% | 269,607 |
| 2026-06-29 | 8.40 | 8.46 | 8.40 | 8.40 | -0.30% | 163,701 |
| 2026-06-26 | 8.46 | 8.46 | 8.40 | 8.43 | -0.35% | 281,822 |
| 2026-06-25 | 8.51 | 8.51 | 8.45 | 8.46 | -0.59% | 223,004 |
| 2026-06-24 | 8.54 | 8.54 | 8.47 | 8.51 | -0.47% | 154,307 |
| 2026-06-23 | 8.46 | 8.54 | 8.46 | 8.54 | +0.12% | 211,612 |
| 2026-06-22 | 8.49 | 8.54 | 8.45 | 8.54 | +0.77% | 162,112 |
| 2026-06-19 | 8.46 | 8.52 | 8.45 | 8.47 | -0.29% | 515,033 |
| 2026-06-18 | 8.49 | 8.51 | 8.46 | 8.49 | -0.06% | 310,299 |
| 2026-06-17 | 8.56 | 8.59 | 8.49 | 8.50 | -1.16% | 194,923 |
| 2026-06-16 | 8.50 | 8.60 | 8.50 | 8.60 | +0.23% | 322,424 |
| 2026-06-15 | 8.57 | 8.58 | 8.51 | 8.58 | +0.94% | 211,100 |
| 2026-06-12 | 8.46 | 8.55 | 8.46 | 8.50 | +0.29% | 272,927 |
| 2026-06-11 | 8.44 | 8.51 | 8.44 | 8.47 | +0.30% | 275,057 |
| 2026-06-10 | 8.46 | 8.52 | 8.45 | 8.45 | -0.12% | 242,652 |
| 2026-06-09 | 8.52 | 8.52 | 8.46 | 8.46 | -0.47% | 227,925 |
| 2026-06-08 | 8.44 | 8.51 | 8.44 | 8.50 | -0.06% | 285,542 |
| 2026-06-05 | 8.42 | 8.59 | 8.42 | 8.51 | +0.83% | 231,512 |
| 2026-06-04 | 8.47 | 8.56 | 8.44 | 8.44 | -0.41% | 533,105 |
| 2026-06-03 | 8.44 | 8.51 | 8.44 | 8.47 | -0.82% | 246,319 |
| 2026-06-02 | 8.57 | 8.59 | 8.45 | 8.54 | +0.35% | 159,772 |
| 2026-06-01 | 8.56 | 8.57 | 8.51 | 8.51 | -0.82% | 267,504 |
| 2026-05-29 | 8.46 | 8.58 | 8.46 | 8.58 | +0.59% | 1,108,808 |
| 2026-05-28 | 8.68 | 8.68 | 8.53 | 8.53 | -0.70% | 262,352 |
| 2026-05-27 | 8.52 | 8.59 | 8.52 | 8.59 | +0.47% | 319,957 |
| 2026-05-26 | 8.70 | 8.70 | 8.55 | 8.55 | -1.38% | 257,369 |
| 2026-05-25 | 8.70 | 8.71 | 8.62 | 8.67 | -0.29% | 149,889 |
| 2026-05-22 | 8.60 | 8.70 | 8.60 | 8.70 | +0.75% | 227,589 |
| 2026-05-21 | 8.70 | 8.70 | 8.63 | 8.63 | -0.06% | 489,693 |
| 2026-05-20 | 8.45 | 8.65 | 8.45 | 8.63 | +0.70% | 588,175 |
| 2026-05-19 | 8.45 | 8.63 | 8.45 | 8.57 | +0.94% | 333,806 |
| 2026-05-18 | 8.40 | 8.54 | 8.40 | 8.49 | +1.37% | 273,797 |
| 2026-05-15 | 8.42 | 8.45 | 8.38 | 8.38 | -0.06% | 163,368 |
| 2026-05-14 | 8.35 | 8.42 | 8.35 | 8.38 | +0.42% | 146,205 |
| 2026-05-13 | 8.50 | 8.50 | 8.35 | 8.35 | -0.95% | 217,415 |
| 2026-05-12 | 8.50 | 8.50 | 8.43 | 8.43 | -0.77% | 236,763 |
| 2026-05-11 | 8.50 | 8.51 | 8.36 | 8.49 | -1.11% | 290,072 |
| 2026-05-08 | 8.53 | 8.60 | 8.53 | 8.59 | +0.35% | 360,698 |
| 2026-05-07 | 8.77 | 8.77 | 8.56 | 8.56 | -1.67% | 464,200 |
| 2026-05-06 | 8.80 | 8.80 | 8.68 | 8.71 | +0.00% | 487,814 |
| 2026-05-05 | 8.81 | 8.81 | 8.70 | 8.71 | -1.64% | 499,652 |
| 2026-05-04 | 8.76 | 8.85 | 8.74 | 8.85 | +1.49% | 378,808 |
| 2026-04-30 | 8.81 | 8.81 | 8.71 | 8.72 | -1.02% | 205,094 |
| 2026-04-29 | 8.70 | 8.81 | 8.61 | 8.81 | +0.06% | 289,517 |
| 2026-04-28 | 8.79 | 8.83 | 8.75 | 8.80 | -0.84% | 513,359 |
| 2026-04-27 | 8.61 | 8.88 | 8.61 | 8.88 | +1.78% | 473,001 |
| 2026-04-24 | 8.76 | 8.77 | 8.72 | 8.72 | -0.17% | 385,852 |
| 2026-04-23 | 8.78 | 8.79 | 8.71 | 8.74 | -0.40% | 233,852 |
| 2026-04-22 | 8.75 | 8.82 | 8.70 | 8.78 | +0.29% | 1,085,558 |
| 2026-04-21 | 8.65 | 8.76 | 8.65 | 8.75 | +2.88% | 568,777 |
| 2026-04-20 | 8.63 | 8.72 | 8.51 | 8.51 | -1.45% | 268,472 |
| 2026-04-17 | 8.66 | 8.77 | 8.63 | 8.63 | -0.69% | 511,122 |
| 2026-04-16 | 8.62 | 8.69 | 8.57 | 8.69 | +1.28% | 598,161 |
| 2026-04-15 | 8.57 | 8.60 | 8.56 | 8.58 | +0.12% | 678,069 |
| 2026-04-14 | 8.58 | 8.58 | 8.51 | 8.57 | +0.47% | 427,648 |
| 2026-04-13 | 8.51 | 8.56 | 8.50 | 8.53 | +0.06% | 295,283 |
| 2026-04-10 | 8.53 | 8.58 | 8.52 | 8.53 | -0.23% | 454,299 |
| 2026-04-09 | 8.56 | 8.60 | 8.51 | 8.54 | -0.18% | 555,672 |
| 2026-04-08 | 8.60 | 8.63 | 8.48 | 8.56 | -0.23% | 701,397 |
| 2026-04-07 | 8.56 | 8.61 | 8.56 | 8.58 | -0.23% | 472,305 |
| 2026-04-02 | 8.48 | 8.62 | 8.45 | 8.60 | +0.58% | 794,849 |
| 2026-04-01 | 8.58 | 8.61 | 8.52 | 8.55 | +0.29% | 583,470 |
| 2026-03-31 | 8.46 | 8.55 | 8.46 | 8.53 | +1.07% | 461,755 |
| 2026-03-30 | 8.25 | 8.48 | 8.25 | 8.44 | +1.14% | 572,733 |
| 2026-03-27 | 8.46 | 8.46 | 8.34 | 8.34 | -1.01% | 656,863 |
| 2026-03-26 | 8.41 | 8.43 | 8.34 | 8.43 | +0.06% | 428,577 |
| 2026-03-25 | 8.45 | 8.50 | 8.40 | 8.42 | -0.24% | 1,009,341 |
| 2026-03-24 | 8.41 | 8.48 | 8.41 | 8.44 | +0.12% | 350,171 |
| 2026-03-23 | 8.36 | 8.54 | 8.26 | 8.43 | -0.47% | 551,647 |
| 2026-03-20 | 8.59 | 8.59 | 8.44 | 8.47 | -0.70% | 1,502,534 |
| 2026-03-19 | 8.45 | 8.59 | 8.45 | 8.53 | -0.64% | 1,290,538 |
| 2026-03-18 | 8.60 | 8.60 | 8.53 | 8.59 | +0.53% | 386,846 |
| 2026-03-17 | 8.49 | 8.56 | 8.45 | 8.54 | +0.95% | 258,386 |
| 2026-03-16 | 8.41 | 8.49 | 8.41 | 8.46 | +0.30% | 489,981 |
| 2026-03-13 | 8.36 | 8.49 | 8.35 | 8.44 | +0.30% | 544,896 |
| 2026-03-12 | 8.30 | 8.46 | 8.30 | 8.41 | +0.84% | 1,881,120 |
| 2026-03-11 | 8.36 | 8.46 | 8.31 | 8.34 | -0.83% | 547,600 |
| 2026-03-10 | 8.46 | 8.46 | 8.36 | 8.41 | +0.42% | 618,407 |
| 2026-03-09 | 8.25 | 8.46 | 8.21 | 8.38 | -1.12% | 459,011 |
| 2026-03-06 | 8.43 | 8.47 | 8.38 | 8.47 | +0.12% | 647,978 |
| 2026-03-05 | 8.49 | 8.50 | 8.40 | 8.46 | -0.76% | 710,730 |
| 2026-03-04 | 8.40 | 8.53 | 8.37 | 8.53 | +1.43% | 744,717 |
| 2026-03-03 | 8.35 | 8.44 | 8.31 | 8.40 | +0.18% | 1,942,572 |
| 2026-03-02 | 8.24 | 8.43 | 8.23 | 8.39 | -0.42% | 842,265 |
| 2026-02-27 | 8.29 | 8.43 | 8.28 | 8.43 | +1.87% | 889,413 |
| 2026-02-26 | 8.20 | 8.30 | 8.17 | 8.27 | +1.10% | 833,810 |
| 2026-02-25 | 8.20 | 8.25 | 8.17 | 8.18 | +0.00% | 1,250,542 |
| 2026-02-24 | 8.20 | 8.22 | 8.18 | 8.18 | -0.24% | 370,017 |
| 2026-02-23 | 8.18 | 8.27 | 8.18 | 8.20 | +0.31% | 921,483 |
| 2026-02-20 | 8.20 | 8.22 | 8.17 | 8.18 | +0.06% | 676,331 |
| 2026-02-19 | 8.19 | 8.22 | 8.17 | 8.17 | -0.37% | 693,155 |
| 2026-02-18 | 8.18 | 8.23 | 8.17 | 8.20 | +0.37% | 700,343 |
| 2026-02-17 | 8.20 | 8.21 | 8.13 | 8.17 | +0.25% | 1,323,438 |
| 2026-02-16 | 8.20 | 8.23 | 8.13 | 8.15 | -0.73% | 818,200 |
| 2026-02-13 | 8.05 | 8.21 | 8.04 | 8.21 | +2.31% | 1,186,564 |
| 2026-02-12 | 8.09 | 8.10 | 8.00 | 8.03 | +0.19% | 1,287,217 |
| 2026-02-11 | 8.12 | 8.12 | 7.99 | 8.01 | -0.99% | 1,443,335 |
| 2026-02-10 | 8.12 | 8.15 | 8.09 | 8.09 | -0.74% | 567,289 |
| 2026-02-09 | 8.18 | 8.18 | 8.12 | 8.15 | +0.37% | 1,586,866 |
| 2026-02-06 | 8.13 | 8.15 | 8.11 | 8.12 | -0.18% | 977,223 |
| 2026-02-05 | 8.06 | 8.20 | 8.06 | 8.13 | +0.68% | 1,198,876 |
| 2026-02-04 | 8.10 | 8.14 | 8.01 | 8.08 | +0.31% | 1,015,101 |
| 2026-02-03 | 8.20 | 8.22 | 8.03 | 8.05 | -1.29% | 1,343,490 |
| 2026-02-02 | 8.12 | 8.22 | 8.12 | 8.16 | -0.12% | 629,600 |
| 2026-01-30 | 8.11 | 8.22 | 8.11 | 8.17 | +0.49% | 1,054,997 |
| 2026-01-29 | 8.17 | 8.19 | 8.13 | 8.13 | +0.18% | 1,392,801 |
| 2026-01-28 | 8.10 | 8.18 | 8.10 | 8.12 | +0.00% | 1,454,088 |
| 2026-01-27 | 8.21 | 8.23 | 8.12 | 8.12 | -1.40% | 1,690,446 |
| 2026-01-26 | 8.20 | 8.24 | 8.20 | 8.23 | +0.06% | 2,842,292 |
| 2026-01-23 | 8.24 | 8.26 | 8.19 | 8.22 | -0.54% | 3,452,829 |
| 2026-01-22 | 8.28 | 8.31 | 8.20 | 8.27 | +3.89% | 9,186,827 |
| 2026-01-21 | 8.04 | 8.09 | 7.96 | 7.96 | -1.61% | 1,239,888 |
| 2026-01-20 | 7.89 | 8.40 | 7.86 | 8.09 | +1.57% | 3,938,896 |
| 2026-01-19 | 7.90 | 8.00 | 7.86 | 7.96 | -0.44% | 1,331,279 |
| 2026-01-16 | 8.02 | 8.05 | 7.95 | 8.00 | -0.31% | 1,101,230 |
| 2026-01-15 | 7.95 | 8.03 | 7.88 | 8.03 | +1.33% | 1,086,473 |
| 2026-01-14 | 7.82 | 7.93 | 7.82 | 7.92 | +1.34% | 1,060,438 |
| 2026-01-13 | 7.86 | 7.91 | 7.82 | 7.82 | -0.70% | 1,438,587 |
| 2026-01-12 | 7.77 | 7.88 | 7.76 | 7.87 | +0.77% | 822,425 |
| 2026-01-09 | 7.80 | 7.83 | 7.75 | 7.81 | +0.13% | 1,641,723 |
| 2026-01-08 | 7.81 | 7.86 | 7.74 | 7.80 | -0.95% | 1,667,298 |
| 2026-01-07 | 7.95 | 8.01 | 7.83 | 7.88 | -1.07% | 1,631,383 |
| 2026-01-06 | 8.10 | 8.12 | 7.96 | 7.96 | -2.03% | 671,435 |
| 2026-01-05 | 8.10 | 8.13 | 7.97 | 8.13 | +0.62% | 877,380 |
| 2026-01-02 | 8.05 | 8.10 | 7.99 | 8.07 | +0.37% | 588,036 |
| 2025-12-31 | 8.06 | 8.09 | 8.03 | 8.04 | -0.68% | 187,168 |
| 2025-12-30 | 8.04 | 8.14 | 7.99 | 8.10 | +0.87% | 677,665 |
| 2025-12-29 | 7.93 | 8.03 | 7.93 | 8.03 | +1.65% | 600,934 |
| 2025-12-24 | 7.88 | 7.93 | 7.88 | 7.90 | -0.19% | 143,317 |
| 2025-12-23 | 7.88 | 7.95 | 7.86 | 7.92 | +0.19% | 553,081 |
| 2025-12-22 | 7.90 | 7.93 | 7.85 | 7.90 | +0.25% | 1,172,835 |
| 2025-12-19 | 7.88 | 7.93 | 7.82 | 7.88 | -0.25% | 4,276,256 |
| 2025-12-18 | 7.76 | 7.90 | 7.76 | 7.90 | +1.35% | 637,454 |
| 2025-12-17 | 7.75 | 7.83 | 7.72 | 7.79 | +0.78% | 1,127,614 |
| 2025-12-16 | 7.71 | 7.78 | 7.71 | 7.74 | -0.13% | 752,493 |
| 2025-12-15 | 7.80 | 7.80 | 7.68 | 7.75 | +0.00% | 820,232 |
| 2025-12-12 | 7.80 | 7.81 | 7.73 | 7.75 | +0.19% | 1,138,373 |
| 2025-12-11 | 7.82 | 7.87 | 7.67 | 7.73 | -1.47% | 1,475,183 |
| 2025-12-10 | 7.90 | 7.91 | 7.81 | 7.84 | -0.25% | 813,229 |
| 2025-12-09 | 7.84 | 7.92 | 7.83 | 7.87 | +0.19% | 1,033,957 |
| 2025-12-08 | 7.81 | 7.91 | 7.75 | 7.85 | +0.90% | 674,754 |
| 2025-12-05 | 7.85 | 7.88 | 7.78 | 7.78 | -0.89% | 1,062,345 |
| 2025-12-04 | 7.79 | 7.88 | 7.78 | 7.85 | +1.23% | 934,985 |
| 2025-12-03 | 7.89 | 7.95 | 7.75 | 7.75 | -1.59% | 1,702,958 |
| 2025-12-02 | 7.68 | 7.95 | 7.66 | 7.88 | +0.38% | 2,660,831 |
| 2025-12-01 | 7.97 | 8.03 | 7.80 | 7.85 | -2.55% | 3,147,839 |
| 2025-11-28 | 8.06 | 8.20 | 7.71 | 8.05 | -0.68% | 7,826,517 |
| 2025-11-27 | 6.65 | 8.27 | 6.63 | 8.11 | +22.14% | 8,997,058 |
| 2025-11-26 | 6.60 | 6.64 | 6.58 | 6.64 | +0.84% | 437,827 |
| 2025-11-25 | 6.48 | 6.59 | 6.43 | 6.58 | +0.77% | 437,052 |
| 2025-11-24 | 6.36 | 6.54 | 6.36 | 6.54 | +2.51% | 753,066 |
| 2025-11-21 | 6.45 | 6.50 | 6.31 | 6.38 | -3.41% | 579,039 |
| 2025-11-20 | 6.54 | 6.67 | 6.54 | 6.60 | +2.09% | 700,456 |
| 2025-11-19 | 6.38 | 6.57 | 6.37 | 6.46 | +1.89% | 1,011,868 |
| 2025-11-18 | 6.29 | 6.34 | 6.21 | 6.34 | -0.63% | 466,858 |
| 2025-11-17 | 6.42 | 6.42 | 6.30 | 6.38 | -0.85% | 434,682 |
| 2025-11-14 | 6.35 | 6.44 | 6.30 | 6.44 | +0.00% | 326,710 |
| 2025-11-13 | 6.42 | 6.50 | 6.38 | 6.44 | +0.23% | 774,597 |
| 2025-11-12 | 6.40 | 6.44 | 6.36 | 6.42 | +0.23% | 276,729 |
| 2025-11-11 | 6.38 | 6.42 | 6.35 | 6.41 | +0.87% | 332,863 |
| 2025-11-10 | 6.33 | 6.44 | 6.33 | 6.36 | +1.52% | 396,791 |
| 2025-11-07 | 6.38 | 6.42 | 6.26 | 6.26 | -1.18% | 589,182 |
| 2025-11-06 | 6.50 | 6.54 | 6.33 | 6.33 | -2.69% | 587,070 |
| 2025-11-05 | 6.51 | 6.51 | 6.46 | 6.51 | -0.84% | 368,153 |
| 2025-11-04 | 6.54 | 6.57 | 6.42 | 6.57 | -0.68% | 484,376 |
| 2025-11-03 | 6.58 | 6.63 | 6.53 | 6.61 | +0.15% | 605,210 |
| 2025-10-31 | 6.63 | 6.70 | 6.51 | 6.60 | +0.30% | 867,427 |
| 2025-10-30 | 6.43 | 6.58 | 6.40 | 6.58 | +2.57% | 570,438 |
| 2025-10-29 | 6.25 | 6.48 | 6.22 | 6.42 | +4.48% | 1,228,976 |
| 2025-10-28 | 6.24 | 6.24 | 6.12 | 6.14 | -1.76% | 768,652 |
| 2025-10-27 | 6.34 | 6.37 | 6.23 | 6.25 | -1.50% | 713,458 |
| 2025-10-24 | 6.22 | 6.34 | 6.21 | 6.34 | +2.09% | 410,387 |
| 2025-10-23 | 6.20 | 6.25 | 6.15 | 6.21 | +0.16% | 747,081 |
| 2025-10-22 | 6.20 | 6.22 | 6.13 | 6.21 | -0.08% | 492,801 |
| 2025-10-21 | 6.16 | 6.21 | 6.12 | 6.21 | +0.57% | 430,513 |
| 2025-10-20 | 6.18 | 6.21 | 6.12 | 6.17 | +0.41% | 416,971 |
| 2025-10-17 | 6.16 | 6.16 | 5.99 | 6.15 | -1.60% | 589,197 |
| 2025-10-16 | 6.30 | 6.31 | 6.20 | 6.25 | -0.87% | 529,335 |
| 2025-10-15 | 6.48 | 6.48 | 6.30 | 6.30 | -1.87% | 461,393 |
| 2025-10-14 | 6.46 | 6.46 | 6.33 | 6.42 | -1.08% | 749,162 |
| 2025-10-13 | 6.45 | 6.53 | 6.42 | 6.50 | +0.85% | 333,351 |
| 2025-10-10 | 6.52 | 6.57 | 6.40 | 6.44 | -1.23% | 422,091 |
| 2025-10-09 | 6.48 | 6.60 | 6.48 | 6.52 | +0.46% | 484,384 |
| 2025-10-08 | 6.67 | 6.71 | 6.46 | 6.49 | -2.77% | 457,987 |
| 2025-10-07 | 6.53 | 6.75 | 6.52 | 6.67 | +2.06% | 523,787 |
| 2025-10-06 | 6.55 | 6.58 | 6.46 | 6.54 | -0.46% | 505,014 |
| 2025-10-03 | 6.33 | 6.59 | 6.33 | 6.57 | +4.12% | 784,770 |
| 2025-10-02 | 6.28 | 6.36 | 6.26 | 6.31 | +0.64% | 500,120 |
| 2025-10-01 | 6.32 | 6.36 | 6.21 | 6.27 | -1.18% | 521,084 |
| 2025-09-30 | 6.37 | 6.42 | 6.32 | 6.34 | -0.39% | 507,152 |
| 2025-09-29 | 6.22 | 6.37 | 6.21 | 6.37 | +3.07% | 765,102 |
| 2025-09-26 | 6.16 | 6.18 | 6.08 | 6.18 | +0.65% | 1,076,816 |
| 2025-09-25 | 6.24 | 6.24 | 6.11 | 6.14 | -1.84% | 969,824 |
| 2025-09-24 | 6.28 | 6.28 | 6.17 | 6.25 | -0.24% | 659,261 |
| 2025-09-23 | 6.25 | 6.39 | 6.25 | 6.27 | +0.32% | 628,258 |
| 2025-09-22 | 6.28 | 6.29 | 6.18 | 6.25 | -0.95% | 615,045 |
| 2025-09-19 | 6.40 | 6.42 | 6.23 | 6.31 | +0.96% | 3,443,233 |
| 2025-09-18 | 5.85 | 6.26 | 5.79 | 6.25 | +7.02% | 2,309,490 |
| 2025-09-17 | 5.79 | 5.84 | 5.76 | 5.84 | +0.86% | 495,770 |
| 2025-09-16 | 5.88 | 5.90 | 5.76 | 5.79 | -2.11% | 596,328 |
| 2025-09-15 | 5.83 | 5.96 | 5.83 | 5.92 | +2.16% | 1,002,755 |
| 2025-09-12 | 5.83 | 5.88 | 5.79 | 5.79 | -0.17% | 423,433 |
| 2025-09-11 | 5.79 | 5.85 | 5.74 | 5.80 | -0.17% | 814,578 |
| 2025-09-10 | 5.87 | 5.90 | 5.77 | 5.81 | -1.02% | 583,378 |
| 2025-09-09 | 5.95 | 5.97 | 5.87 | 5.87 | -0.76% | 499,312 |
| 2025-09-08 | 5.93 | 5.96 | 5.88 | 5.92 | -0.34% | 478,711 |
| 2025-09-05 | 6.00 | 6.03 | 5.88 | 5.93 | -0.75% | 776,018 |
| 2025-09-04 | 5.90 | 6.04 | 5.90 | 5.98 | +1.27% | 743,716 |
| 2025-09-03 | 5.89 | 5.92 | 5.83 | 5.91 | +0.68% | 464,658 |
| 2025-09-02 | 6.00 | 6.05 | 5.84 | 5.87 | -2.09% | 605,759 |
| 2025-09-01 | 5.98 | 6.04 | 5.97 | 5.99 | -0.17% | 395,235 |
| 2025-08-29 | 6.12 | 6.12 | 6.00 | 6.00 | -1.72% | 478,376 |
| 2025-08-28 | 6.14 | 6.19 | 6.08 | 6.11 | -0.89% | 468,665 |
| 2025-08-27 | 6.18 | 6.21 | 6.14 | 6.16 | -0.40% | 402,601 |
| 2025-08-26 | 6.21 | 6.25 | 6.12 | 6.18 | -1.28% | 768,819 |
| 2025-08-25 | 6.29 | 6.31 | 6.25 | 6.26 | -0.24% | 284,843 |
| 2025-08-22 | 6.16 | 6.28 | 6.16 | 6.28 | +1.78% | 530,389 |
| 2025-08-21 | 6.25 | 6.25 | 6.14 | 6.17 | -0.96% | 410,897 |
| 2025-08-20 | 6.10 | 6.33 | 6.09 | 6.23 | +1.47% | 860,871 |
| 2025-08-19 | 6.07 | 6.17 | 6.07 | 6.14 | +0.82% | 539,941 |
| 2025-08-18 | 6.12 | 6.16 | 6.08 | 6.09 | -0.16% | 340,568 |
| 2025-08-15 | 6.08 | 6.12 | 6.07 | 6.10 | +0.83% | 468,507 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+10.58%). Worst month: Apr (-3.52%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Allfunds Group Ltd's (ALLFG.AS) latest close?
8.83 on 2026-08-07, from the Closelook data lake's daily price record.
What is ALLFG.AS's 52-week high and low?
8.93 high and 5.74 low over the trailing 52 weeks, as of 2026-08-07.
What is Allfunds Group Ltd's strongest and weakest month historically?
Historically, ALLFG.AS's strongest calendar month has been Nov (average +10.58%) and its weakest Apr (average -3.52%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 983 daily bars in the Closelook data lake.