Stock Charts

Market Type

ALTG - Alteo Group Ltd

Prices between 22/09/2020 and 22/09/2021
Trading Date Price Volume
2021-09-22 27.95 2,800
2021-09-21 27.85 24,785
2021-09-20 27.80 605
2021-09-17 27.90 0
2021-09-16 27.90 403
2021-09-15 27.70 54,400
2021-09-14 27.70 157,789
2021-09-13 27.65 12,117
2021-09-10 27.65 5,100
2021-09-09 27.60 5,900
2021-09-08 27.60 10,983
2021-09-07 27.65 53,044
2021-09-06 27.45 12,129
2021-09-03 27.45 1,500
2021-09-02 27.75 1,300
2021-09-01 27.75 8,200
2021-08-31 27.75 15,200
2021-08-30 27.75 3,300
2021-08-27 27.75 3,943
2021-08-26 27.15 10,968
2021-08-25 26.85 27,631
2021-08-24 27.00 109,894
2021-08-23 27.10 73,441
2021-08-20 28.25 131,466
2021-08-19 28.25 26,816
2021-08-18 28.25 17,407
2021-08-17 27.70 6,300
2021-08-16 27.70 11,936
2021-08-13 26.50 28,600
2021-08-12 26.10 11,800
2021-08-11 26.00 5,900
2021-08-10 25.80 7,925
2021-08-09 25.50 124,403
2021-08-06 25.50 45,117
2021-08-05 25.75 400
2021-08-04 25.75 62
2021-08-03 25.75 97,378
2021-08-02 26.00 302
2021-07-30 26.00 14,600
2021-07-29 26.05 600
2021-07-28 26.00 5,000
2021-07-27 26.00 1,030
2021-07-26 27.00 0
2021-07-23 27.00 31,300
2021-07-22 27.00 108
2021-07-21 27.00 83,445
2021-07-20 27.15 64
2021-07-19 27.15 302
2021-07-16 27.20 10,500
2021-07-15 27.20 35,629
2021-07-14 27.25 117,950
2021-07-13 27.10 200
2021-07-12 27.45 25,674
2021-07-09 27.35 127,400
2021-07-08 27.00 200,000
2021-07-07 26.35 2,300
2021-07-06 26.25 4,700
2021-07-05 26.00 308
2021-07-02 27.00 109,368
2021-07-01 26.45 52,902
2021-06-30 25.80 900
2021-06-29 25.75 85,495
2021-06-28 25.50 3,100
2021-06-25 25.50 84,932
2021-06-24 25.00 24,700
2021-06-23 24.00 287,921
2021-06-22 26.00 0
2021-06-21 26.00 11,000
2021-06-18 26.45 2,250
2021-06-17 26.55 8,500
2021-06-16 27.25 38,100
2021-06-15 25.10 63,600
2021-06-14 23.95 19,200
2021-06-11 23.00 1,606
2021-06-10 22.75 152,453
2021-06-09 22.50 297,985
2021-06-08 22.50 105,138
2021-06-07 22.60 12,220
2021-06-04 22.80 8,210
2021-06-03 22.75 49,907
2021-06-02 22.70 230,821
2021-06-01 22.70 515
2021-05-31 23.00 1,900
2021-05-28 23.10 31,400
2021-05-27 23.50 6,741
2021-05-26 23.50 109,830
2021-05-25 24.00 220
2021-05-24 24.00 2,726
2021-05-21 24.00 110,800
2021-05-20 23.95 45,500
2021-05-19 23.75 60,100
2021-05-18 23.50 14,883
2021-05-17 22.55 300
2021-05-13 22.50 8,808
2021-05-12 21.90 8,600
2021-05-11 21.90 1,500
2021-05-10 21.85 5,775
2021-05-07 21.85 30,700
2021-05-06 21.70 5,537
2021-05-05 21.70 200
2021-05-04 21.50 2,600
2021-05-03 21.20 136,471
2021-04-30 20.95 5,300
2021-04-29 20.90 910
2021-04-27 20.70 1,514
2021-04-26 20.50 59,739
2021-04-23 20.70 36,472
2021-04-22 20.70 109,400
2021-04-21 20.50 39,411
2021-04-20 20.70 0
2021-04-20 20.70 0
2021-04-19 20.70 0
2021-04-16 20.70 69,000
2021-04-15 20.50 50,000
2021-04-15 20.50 50,000
2021-04-14 20.50 0
2021-04-12 20.50 6,044
2021-04-09 20.50 2,368
2021-04-08 20.30 26,100
2021-04-07 20.30 5,303
2021-04-06 20.30 55,924
2021-04-05 20.55 0
2021-04-02 20.55 1,000
2021-04-01 20.60 9,098
2021-03-31 20.55 7,700
2021-03-30 20.55 30,100
2021-03-29 20.50 1,100
2021-03-26 20.40 51,200
2021-03-25 20.20 88,361
2021-03-24 19.50 100
2021-03-23 19.25 0
2021-03-22 19.25 600
2021-03-19 18.65 14,209
2021-03-18 19.00 120,742
2021-03-17 20.00 8
2021-03-16 20.00 367
2021-03-15 20.00 101,000
2021-03-09 20.40 0
2021-03-08 20.40 2,100
2021-03-05 20.40 1,475
2021-03-04 20.35 19,305
2021-03-03 20.35 23,700
2021-03-02 20.45 25
2021-03-01 20.45 600
2021-02-26 20.45 300
2021-02-25 20.45 206
2021-02-24 20.40 1,500
2021-02-23 20.40 53,000
2021-02-22 20.40 3,534
2021-02-19 20.50 3,236
2021-02-18 20.40 100,000
2021-02-17 20.70 44,800
2021-02-16 20.70 10,300
2021-02-15 20.15 2,634
2021-02-11 19.90 271,243
2021-02-10 19.90 100
2021-02-09 19.90 0
2021-02-08 19.90 100
2021-02-05 19.95 300
2021-02-04 20.30 3,001
2021-02-03 20.30 12
2021-02-02 20.30 101
2021-01-29 20.30 0
2021-01-27 20.30 0
2021-01-26 20.30 65,477
2021-01-25 20.50 510
2021-01-22 21.00 0
2021-01-21 21.00 22,300
2021-01-20 21.15 10,600
2021-01-19 21.15 11,655
2021-01-18 21.25 5,500
2021-01-15 21.50 12,754
2021-01-14 21.50 4,000
2021-01-13 21.75 26,241
2021-01-12 21.75 256
2021-01-11 21.25 0
2021-01-08 21.25 763
2021-01-07 21.10 600
2021-01-06 20.80 43,100
2021-01-05 20.75 4,500
2021-01-04 20.75 1,500
2020-12-31 20.75 0
2020-12-30 20.75 300
2020-12-29 20.75 300
2020-12-28 20.70 191
2020-12-24 21.00 5
2020-12-23 21.00 85,307
2020-12-22 20.30 21,246
2020-12-21 20.50 2,029
2020-12-18 20.30 26,400
2020-12-17 20.05 57,700
2020-12-16 19.60 200
2020-12-15 19.60 54,961
2020-12-14 19.50 705
2020-12-11 19.25 14,500
2020-12-10 19.60 1,600
2020-12-10 19.60 1,600
2020-12-09 19.50 9,307
2020-12-08 19.45 25,044
2020-12-07 19.50 0
2020-12-04 19.50 0
2020-12-03 19.50 15,000
2020-12-02 19.50 22,807
2020-12-01 19.45 17,600
2020-11-30 19.50 6,368
2020-11-27 19.05 57,199
2020-11-26 19.00 17,772
2020-11-25 19.45 200
2020-11-24 19.50 229
2020-11-23 19.50 11,347
2020-11-20 19.00 56,991
2020-11-19 19.00 43,328
2020-11-18 17.70 3,594
2020-11-17 17.05 18,999
2020-11-16 17.00 5,400
2020-11-13 16.60 32,500
2020-11-12 16.50 5,100
2020-11-11 16.50 15,000
2020-11-10 16.05 13,146
2020-11-09 16.00 11,250
2020-11-06 15.90 7,700
2020-11-05 15.85 16,000
2020-11-04 15.60 13,500
2020-11-03 15.60 200
2020-10-30 15.60 0
2020-10-29 15.60 13,000
2020-10-28 15.50 59,000
2020-10-27 15.50 0
2020-10-26 15.50 75,094
2020-10-23 15.50 14,900
2020-10-22 15.00 400
2020-10-21 14.85 32,600
2020-10-20 14.45 5,100
2020-10-19 14.50 100
2020-10-16 14.40 2,903
2020-10-15 14.40 20,026
2020-10-14 14.40 153,199
2020-10-13 14.35 80,200
2020-10-12 14.30 14,100
2020-10-09 14.40 100
2020-10-08 14.20 9,510
2020-10-07 14.45 0
2020-10-06 14.45 0
2020-10-05 14.45 0
2020-10-02 14.45 1,100
2020-10-01 14.50 272,553
2020-09-30 14.50 300
2020-09-29 14.65 100
2020-09-28 14.65 372
2020-09-25 14.80 0
2020-09-24 14.80 0
2020-09-23 14.80 0
2020-09-22 14.80 0