Stock Charts

Market Type

ALTG - Alteo Group Ltd

Prices between 21/03/2022 and 20/03/2023
Trading Date Price Volume
2023-03-20 8.98 236
2023-03-17 8.98 3,100
2023-03-16 8.96 15,877
2023-03-15 9.00 11,575
2023-03-14 9.18 10,201
2023-03-13 9.20 57,612
2023-03-10 9.18 14,383
2023-03-09 9.00 20,200
2023-03-08 9.00 109,275
2023-03-07 9.06 6,623
2023-03-06 9.10 38,003
2023-03-03 9.20 1,040
2023-03-02 9.10 1,327
2023-03-01 9.10 3,100
2023-02-28 9.10 4,900
2023-02-27 9.10 6,600
2023-02-24 9.10 18,693
2023-02-23 9.24 127,107
2023-02-22 9.30 139,600
2023-02-21 9.30 21,010
2023-02-17 9.30 206,900
2023-02-16 9.30 11,613
2023-02-15 9.40 6,900
2023-02-14 9.40 17,907
2023-02-13 9.42 9,693
2023-02-10 9.46 2,000
2023-02-09 9.44 66,572
2023-02-08 9.46 5,000
2023-02-07 9.48 3,400
2023-02-06 9.48 510
2023-02-03 9.10 4,100
2023-02-02 9.06 189,016
2023-01-31 9.08 237,700
2023-01-30 9.08 400
2023-01-26 9.00 8,950
2023-01-25 9.00 80,461
2023-01-24 9.08 0
2023-01-23 9.08 14,000
2023-01-20 9.08 33,900
2023-01-19 9.10 32,310
2023-01-18 9.10 106,800
2023-01-17 9.30 74
2023-01-16 9.30 80,500
2023-01-13 9.34 27,800
2023-01-12 9.34 129,692
2023-01-11 9.40 20,000
2023-01-10 9.50 59,700
2023-01-09 9.52 2,510
2023-01-06 9.52 19,488
2023-01-05 9.52 11,110
2023-01-04 10.00 27
2022-12-30 10.00 510
2022-12-29 9.98 2,706
2022-12-28 9.40 308,600
2022-12-27 9.40 205,840
2022-12-26 9.40 250,910
2022-12-23 9.50 10,400
2022-12-22 9.50 3,700
2022-12-21 9.48 221,641
2022-12-20 9.40 38,748
2022-12-19 9.40 101,700
2022-12-16 9.46 1,256
2022-12-15 9.46 15,000
2022-12-14 9.46 2,700
2022-12-13 9.50 8,500
2022-12-12 9.10 1,623
2022-12-09 9.10 34,966
2022-12-08 9.10 18,150
2022-12-07 9.48 2,200
2022-12-06 9.00 26,001
2022-12-05 9.00 10,002
2022-12-02 9.00 228,718
2022-11-30 9.50 127,200
2022-11-29 9.48 113,300
2022-11-28 9.50 80,486
2022-11-25 9.56 76,125
2022-11-24 9.90 28,026
2022-11-23 9.92 71,462
2022-11-22 10.00 29,070
2022-11-21 10.25 28,600
2022-11-18 10.25 1,053,033
2022-11-17 10.50 171,478
2022-11-16 10.40 459,688
2022-11-15 8.68 300,300
2022-11-14 7.24 70,621
2022-11-11 6.04 100
2022-11-10 5.04 189
2022-11-09 25.00 215,400
2022-11-08 24.25 84,100
2022-11-07 23.60 4,300
2022-11-04 23.60 149,907
2022-11-03 24.50 77,000
2022-11-01 26.50 38,461
2022-10-31 25.00 126,729
2022-10-28 24.50 73,000
2022-10-27 24.50 4,793
2022-10-26 24.20 15,909
2022-10-25 24.50 1,128
2022-10-21 24.50 25,984
2022-10-20 25.00 1,300
2022-10-19 25.00 31,273
2022-10-18 25.00 53,292
2022-10-17 24.50 8,600
2022-10-14 24.55 1,106
2022-10-13 25.00 49,149
2022-10-12 25.20 85,000
2022-10-11 25.50 7,943
2022-10-10 25.50 28,010
2022-10-07 26.60 5,813
2022-10-06 26.75 5,000
2022-10-05 26.75 3,510
2022-10-04 26.40 48,012
2022-10-03 26.30 46,529
2022-09-30 26.10 56,890
2022-09-29 26.00 9,767
2022-09-28 26.00 6,123
2022-09-27 26.20 29,028
2022-09-26 26.50 39,602
2022-09-23 27.00 4,600
2022-09-22 27.00 11,300
2022-09-21 27.20 22,500
2022-09-20 27.15 2,015
2022-09-19 27.80 10,800
2022-09-16 27.70 6,229
2022-09-15 27.90 24,700
2022-09-14 28.00 2,100
2022-09-13 28.00 717,510
2022-09-12 28.70 500
2022-09-09 28.40 28,492
2022-09-08 28.40 6,800
2022-09-07 28.10 10,401
2022-09-06 28.75 319
2022-09-05 28.75 4,700
2022-09-02 28.75 2,645
2022-08-31 28.75 31,000
2022-08-30 29.00 12,000
2022-08-29 29.00 227,411
2022-08-26 29.00 112,340
2022-08-25 29.00 43,044
2022-08-24 29.00 17,326
2022-08-23 29.50 10,600
2022-08-22 30.00 1,324
2022-08-19 30.05 56,700
2022-08-18 30.30 47,000
2022-08-17 30.35 1,400
2022-08-16 30.35 33,608
2022-08-12 30.35 5,500
2022-08-11 30.50 5,400
2022-08-10 30.50 0
2022-08-09 30.50 5,300
2022-08-08 30.50 38,300
2022-08-05 30.50 34,810
2022-08-04 30.50 2,300
2022-08-03 30.50 8,229
2022-08-02 30.50 39,397
2022-08-01 30.70 12,760
2022-07-29 30.70 15,401
2022-07-28 31.00 2,230
2022-07-27 30.80 11,500
2022-07-26 31.20 14,041
2022-07-25 31.20 59,413
2022-07-22 30.70 6,600
2022-07-21 31.00 55,667
2022-07-20 29.00 87,637
2022-07-19 29.00 24,800
2022-07-18 29.00 19,276
2022-07-15 30.00 1,206
2022-07-14 30.00 174,530
2022-07-13 30.75 284,200
2022-07-12 31.00 18,150
2022-07-11 31.00 2,600
2022-07-08 31.25 40,519
2022-07-07 31.50 18,743
2022-07-06 31.55 15,553
2022-07-05 32.25 1,250
2022-07-04 32.25 22,800
2022-07-01 31.80 43,900
2022-06-30 31.80 12,100
2022-06-29 31.50 53,300
2022-06-28 32.00 11,031
2022-06-27 32.10 110,400
2022-06-24 32.55 7,100
2022-06-23 32.50 2,005
2022-06-22 32.90 78,111
2022-06-21 33.00 20,905
2022-06-20 34.00 20,001
2022-06-17 34.10 1,018
2022-06-16 34.40 3,000
2022-06-15 34.40 407,700
2022-06-14 34.50 14,132
2022-06-13 35.00 5,520
2022-06-10 35.00 11,000
2022-06-09 34.00 52,935
2022-06-08 33.00 17,400
2022-06-07 32.00 64,234
2022-06-06 32.05 54,600
2022-06-03 32.00 10
2022-06-02 32.00 180
2022-06-01 31.80 174,196
2022-05-31 31.80 111,500
2022-05-30 32.10 100,150
2022-05-27 32.10 25,800
2022-05-26 32.10 538,300
2022-05-25 33.00 0
2022-05-24 33.00 0
2022-05-23 33.00 16,306
2022-05-20 33.00 63,350
2022-05-19 32.10 46,945
2022-05-18 32.10 20,000
2022-05-17 32.10 498,658
2022-05-16 32.10 2,170
2022-05-13 32.10 5,200
2022-05-12 32.10 39,945
2022-05-11 33.25 1,330
2022-05-10 33.25 63,873
2022-05-09 33.25 0
2022-05-06 33.25 79,322
2022-05-05 33.25 151,199
2022-05-04 34.30 15,501
2022-05-02 34.30 14,129
2022-04-29 34.30 19,851
2022-04-28 33.95 800
2022-04-27 33.80 7,545
2022-04-26 33.80 200
2022-04-25 33.80 52,490
2022-04-22 33.55 800
2022-04-21 33.55 9,980
2022-04-20 33.55 89,100
2022-04-19 33.55 96,100
2022-04-18 33.45 122,000
2022-04-15 33.35 105,100
2022-04-14 33.35 258,000
2022-04-13 33.35 152,358
2022-04-12 33.40 146,110
2022-04-11 33.40 7,448
2022-04-08 33.30 46,600
2022-04-07 33.30 9,781
2022-04-06 33.30 22,600
2022-04-05 33.30 12,106
2022-04-04 33.15 44,709
2022-04-01 33.15 6,310
2022-03-31 33.15 66,662
2022-03-30 33.00 127,875
2022-03-29 33.00 95,600
2022-03-28 31.60 5,745
2022-03-25 31.80 12,670
2022-03-24 31.20 210
2022-03-23 32.75 26,975
2022-03-22 31.10 520
2022-03-21 31.00 74,605