NYSE:AULT
Ault Alliance, Inc. Stock Price (Quote)
$0.340
+0.0039 (+1.16%)
At Close: May 31, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $0.280 | $0.579 | Friday, 31st May 2024 AULT stock ended at $0.340. This is 1.16% more than the trading day before Thursday, 30th May 2024. During the day the stock fluctuated 13.23% from a day low at $0.326 to a day high of $0.369. |
90 days | $0.221 | $0.579 | |
52 weeks | $0.0510 | $12.00 |
Historical Ault Alliance, Inc. prices
Date | Open | High | Low | Close | Volume |
Oct 25, 2023 | $0.173 | $0.180 | $0.150 | $0.154 | 19 209 892 |
Oct 24, 2023 | $0.199 | $0.315 | $0.172 | $0.180 | 134 319 701 |
Oct 23, 2023 | $0.186 | $0.191 | $0.155 | $0.162 | 34 142 508 |
Oct 20, 2023 | $0.150 | $0.160 | $0.140 | $0.140 | 2 926 300 |
Oct 19, 2023 | $0.160 | $0.170 | $0.150 | $0.150 | 2 557 800 |
Oct 18, 2023 | $0.170 | $0.170 | $0.150 | $0.160 | 3 392 200 |
Oct 17, 2023 | $0.160 | $0.190 | $0.150 | $0.170 | 14 579 900 |
Oct 16, 2023 | $0.170 | $0.180 | $0.150 | $0.150 | 7 245 400 |
Oct 13, 2023 | $0.180 | $0.190 | $0.170 | $0.170 | 4 437 600 |
Oct 12, 2023 | $0.190 | $0.190 | $0.180 | $0.190 | 4 755 000 |
Oct 11, 2023 | $0.200 | $0.200 | $0.180 | $0.200 | 7 832 800 |
Oct 10, 2023 | $0.210 | $0.220 | $0.180 | $0.210 | 9 149 900 |
Oct 09, 2023 | $0.340 | $0.340 | $0.210 | $0.240 | 47 862 500 |
Oct 06, 2023 | $0.300 | $0.300 | $0.260 | $0.270 | 2 443 200 |
Oct 05, 2023 | $0.310 | $0.390 | $0.290 | $0.290 | 9 862 600 |
Oct 04, 2023 | $0.300 | $0.300 | $0.270 | $0.280 | 1 291 900 |
Oct 03, 2023 | $0.310 | $0.320 | $0.270 | $0.300 | 1 042 500 |
Oct 02, 2023 | $0.340 | $0.350 | $0.300 | $0.310 | 1 404 500 |
Sep 29, 2023 | $0.410 | $0.420 | $0.290 | $0.330 | 3 046 600 |
Sep 28, 2023 | $0.400 | $0.410 | $0.380 | $0.400 | 626 000 |
Sep 27, 2023 | $0.400 | $0.430 | $0.390 | $0.390 | 812 100 |
Sep 26, 2023 | $0.430 | $0.450 | $0.390 | $0.410 | 843 200 |
Sep 25, 2023 | $0.460 | $0.470 | $0.430 | $0.440 | 688 700 |
Sep 22, 2023 | $0.490 | $0.520 | $0.440 | $0.470 | 666 600 |
Sep 21, 2023 | $0.570 | $0.570 | $0.490 | $0.510 | 980 500 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use AULT stock historical prices to predict future price movements?
Trend Analysis: Examine the AULT stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the AULT stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.