Altus Group Ltd (OP: ASGTF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 25, 2019 | 19.64 | 19.64 | 19.64 | 0 | +0.00(+0.00%) | |
| Apr 09, 2019 | 19.64 | 19.64 | 19.64 | 0 | -0.29(-1.46%) | |
| Apr 01, 2019 | 19.93 | 19.93 | 19.93 | 0 | +0.16(+0.82%) | |
| Mar 28, 2019 | 19.76 | 19.76 | 19.76 | 0 | +0.00(+0.00%) | |
| Mar 14, 2019 | 19.76 | 19.76 | 19.76 | 0 | +0.08(+0.39%) | |
| Mar 12, 2019 | 19.69 | 19.69 | 19.69 | 0 | +0.00(+0.00%) | |
| Mar 06, 2019 | 19.69 | 19.69 | 19.69 | 0 | +2.08(+11.84%) | |
| Feb 25, 2019 | 17.60 | 17.60 | 17.60 | 0 | +0.00(+0.00%) | |
| Feb 22, 2019 | 17.60 | 17.60 | 17.60 | 17.60 | 400 | +0.80(+4.79%) |
| Jan 04, 2019 | 16.80 | 16.80 | 16.80 | 0 | +0.16(+0.95%) | |
| Jan 03, 2019 | 16.64 | 16.64 | 16.64 | 16.64 | 100 | +0.45(+2.75%) |
| Dec 27, 2018 | 16.20 | 16.20 | 16.20 | 0 | +0.00(+0.00%) | |
| Dec 21, 2018 | 16.20 | 16.20 | 16.20 | 0 | -0.17(-1.07%) | |
| Dec 20, 2018 | 17.00 | 17.00 | 16.37 | 2,200 | -0.63(-3.73%) | |
| Dec 19, 2018 | 17.00 | 17.00 | 17.00 | 17.00 | 5,000 | +0.07(+0.41%) |
| Dec 18, 2018 | 17.12 | 17.12 | 16.83 | 16.93 | 15,560 | -1.06(-5.91%) |
| Dec 17, 2018 | 18.00 | 18.00 | 18.00 | 18.00 | 300 | -0.79(-4.22%) |
| Dec 14, 2018 | 18.79 | 18.79 | 18.79 | 18.79 | 2,100 | +0.31(+1.66%) |
| Dec 10, 2018 | 18.48 | 18.48 | 18.48 | 0 | -0.91(-4.68%) | |
| Nov 30, 2018 | 19.39 | 19.39 | 19.39 | 0 | +1.10(+6.02%) | |
| Nov 21, 2018 | 18.29 | 18.29 | 18.29 | 0 | +0.30(+1.67%) | |
| Nov 16, 2018 | 17.99 | 17.99 | 17.99 | 0 | +0.24(+1.35%) | |
| Nov 14, 2018 | 17.75 | 17.75 | 17.75 | 0 | -0.34(-1.90%) | |
| Nov 13, 2018 | 18.10 | 18.10 | 18.09 | 18.09 | 1,200 | -4.61(-20.30%) |
| Nov 12, 2018 | 22.70 | 22.70 | 22.70 | 35 | +0.00(+0.00%) | |
| Nov 05, 2018 | 22.70 | 22.70 | 22.70 | 0 | +0.25(+1.11%) | |
| Oct 29, 2018 | 22.45 | 22.45 | 22.45 | 0 | +0.00(+0.00%) | |
| Oct 23, 2018 | 22.45 | 22.45 | 22.45 | 0 | +1.01(+4.71%) | |
| Oct 12, 2018 | 21.44 | 21.44 | 21.44 | 0 | -1.24(-5.49%) | |
| Oct 10, 2018 | 22.69 | 22.69 | 22.69 | 0 | -0.52(-2.25%) | |
| Sep 28, 2018 | 23.21 | 23.21 | 23.21 | 0 | +0.00(+0.00%) | |
| Sep 06, 2018 | 23.21 | 23.21 | 23.21 | 0 | +0.00(+0.00%) | |
| Aug 30, 2018 | 0 | +0.00(+0.00%) | ||||
| Aug 22, 2018 | 0 | +0.00(+0.00%) | ||||
| Aug 20, 2018 | 0 | +0.00(+0.00%) | ||||
| Aug 17, 2018 | 4,067 | +0.00(+0.00%) | ||||
| Aug 15, 2018 | 0 | +0.00(+0.00%) | ||||
| Aug 13, 2018 | 0 | +0.00(+0.00%) | ||||
| Jul 24, 2018 | 0 | +0.00(+0.00%) | ||||
| Jul 03, 2018 | 22.24 | 22.24 | 22.24 | 0 | +0.60(+2.76%) | |
| May 17, 2018 | 21.64 | 21.64 | 21.64 | 0 | -1.18(-5.15%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.