Stock Charts

Market Type

ALTG - Alteo Group Ltd

Prices between 05/07/2021 and 04/07/2022
Trading Date Price Volume
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
2022-03-18 31.00 143,153
2022-03-17 30.95 147,921
2022-03-16 30.50 5,242
2022-03-15 31.00 52,778
2022-03-14 30.95 883
2022-03-11 30.10 38,015
2022-03-10 30.10 45,100
2022-03-09 30.00 134,476
2022-03-08 31.00 2,000
2022-03-07 31.00 3,571
2022-03-04 31.75 24,600
2022-03-03 31.80 24,450
2022-03-02 31.80 1,600
2022-02-28 32.00 3,810
2022-02-25 32.00 9,100
2022-02-24 32.25 20,800
2022-02-23 32.25 9,600
2022-02-22 32.00 106,838
2022-02-21 32.00 15,900
2022-02-18 32.00 13,500
2022-02-17 32.15 32,800
2022-02-16 32.00 9,500
2022-02-15 32.00 6,900
2022-02-14 32.25 19,660
2022-02-11 32.25 279,600
2022-02-10 32.25 15,038
2022-02-09 32.25 96,713
2022-02-08 32.35 26,323
2022-02-07 32.35 1,353
2022-02-04 32.25 19,572
2022-02-03 32.35 1,375
2022-01-31 32.25 1,644
2022-01-28 32.00 129,269
2022-01-27 32.00 11,851
2022-01-26 32.00 286,340
2022-01-25 32.25 113,031
2022-01-24 32.35 368
2022-01-21 32.50 2,853
2022-01-20 32.40 9,725
2022-01-19 32.90 700
2022-01-17 32.75 43,100
2022-01-14 32.35 395
2022-01-13 32.35 24,149
2022-01-12 31.80 42,258
2022-01-11 30.80 0
2022-01-10 30.80 2,100
2022-01-07 30.75 2,800
2022-01-06 30.75 1,700
2022-01-05 31.80 20
2022-01-04 31.80 0
2021-12-31 31.80 208
2021-12-30 31.80 135,430
2021-12-29 31.80 6,842
2021-12-28 30.50 100
2021-12-27 30.20 56,050
2021-12-24 30.50 0
2021-12-23 30.50 900
2021-12-22 30.50 158,300
2021-12-21 29.70 77,250
2021-12-20 30.50 9,564
2021-12-17 29.70 134,053
2021-12-16 30.50 50
2021-12-15 30.50 0
2021-12-14 30.50 64,517
2021-12-13 30.50 10,711
2021-12-10 30.50 47,590
2021-12-09 30.00 837
2021-12-08 29.20 205,603
2021-12-07 28.80 4,492
2021-12-06 28.00 0
2021-12-03 28.00 37
2021-12-03 28.00 37
2021-12-02 28.00 15,108
2021-12-01 28.75 100
2021-11-30 28.50 6,600
2021-11-29 28.50 2,300
2021-11-26 29.00 303,063
2021-11-25 29.50 120
2021-11-24 29.50 36,800
2021-11-23 29.50 76,060
2021-11-22 29.50 1,400
2021-11-19 30.00 8,100
2021-11-18 30.90 1,100
2021-11-17 30.90 31,000
2021-11-16 31.25 3,529
2021-11-15 30.50 6,000
2021-11-12 30.10 11,500
2021-11-11 30.25 2,296
2021-11-10 30.55 30,561
2021-11-09 30.55 437
2021-11-08 30.55 8,613
2021-11-05 30.30 8,494
2021-11-03 30.25 105,924
2021-10-29 30.00 0
2021-10-28 30.00 3,000
2021-10-27 30.00 800
2021-10-26 30.00 800
2021-10-25 30.00 730
2021-10-22 30.00 120,200
2021-10-21 29.75 100
2021-10-20 29.65 100
2021-10-19 29.55 56,100
2021-10-18 29.55 2,900
2021-10-15 29.65 5,600
2021-10-14 29.80 13,730
2021-10-13 29.90 500
2021-10-12 29.90 27,235
2021-10-11 30.00 0
2021-10-08 30.00 107,000
2021-10-07 29.00 22,414
2021-10-06 28.80 4,700
2021-10-05 28.50 49,701
2021-10-04 29.90 1,400
2021-10-01 29.95 1,300
2021-09-30 30.00 36,983
2021-09-29 30.00 3,200
2021-09-28 30.00 2,209
2021-09-27 30.80 11,469
2021-09-24 31.70 27,800
2021-09-23 31.80 22,441
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