Altus Group Ltd (OP: ASGTF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 26, 2022 | 36.42 | 0 | -3.63(-9.06%) | |||
| Apr 06, 2022 | 40.05 | 0 | -0.23(-0.58%) | |||
| Apr 04, 2022 | 40.28 | 0 | +0.34(+0.84%) | |||
| Apr 01, 2022 | 39.84 | 39.98 | 39.84 | 39.95 | 770 | +1.45(+3.78%) |
| Mar 25, 2022 | 38.49 | 0 | -0.21(-0.54%) | |||
| Mar 23, 2022 | 38.70 | 0 | +0.79(+2.08%) | |||
| Mar 17, 2022 | 37.91 | 2 | -0.10(-0.26%) | |||
| Mar 16, 2022 | 38.01 | 38.01 | 38.01 | 38.01 | 100 | +0.72(+1.94%) |
| Mar 09, 2022 | 37.29 | 0 | +1.18(+3.26%) | |||
| Mar 08, 2022 | 36.64 | 36.64 | 36.00 | 36.11 | 2,100 | -0.32(-0.88%) |
| Mar 07, 2022 | 37.00 | 37.00 | 36.43 | 36.43 | 1,001 | -0.87(-2.33%) |
| Mar 04, 2022 | 37.44 | 37.61 | 37.28 | 37.30 | 6,772 | -1.12(-2.92%) |
| Mar 03, 2022 | 39.04 | 39.04 | 38.42 | 38.42 | 200 | -0.69(-1.77%) |
| Mar 02, 2022 | 39.11 | 39.11 | 39.11 | 39.11 | 100 | +0.49(+1.28%) |
| Mar 01, 2022 | 38.65 | 38.67 | 38.62 | 38.62 | 502 | +0.62(+1.63%) |
| Feb 28, 2022 | 38.00 | 38.00 | 38.00 | 38.00 | 1,305 | -1.00(-2.56%) |
| Feb 25, 2022 | 38.84 | 39.00 | 39.00 | 39.00 | 2,000 | +0.24(+0.62%) |
| Feb 23, 2022 | 38.76 | 0 | -0.70(-1.77%) | |||
| Feb 22, 2022 | 39.46 | 39.46 | 39.46 | 39.46 | 130 | -0.11(-0.28%) |
| Feb 18, 2022 | 39.57 | 0 | -0.44(-1.10%) | |||
| Feb 17, 2022 | 40.01 | 40.01 | 40.01 | 40.01 | 100 | -0.23(-0.57%) |
| Feb 16, 2022 | 39.94 | 40.24 | 39.75 | 40.24 | 300 | +0.44(+1.11%) |
| Feb 15, 2022 | 39.80 | 39.80 | 39.80 | 39.80 | 100 | -0.23(-0.57%) |
| Feb 14, 2022 | 40.19 | 40.19 | 40.03 | 40.03 | 1,350 | +0.02(+0.05%) |
| Feb 11, 2022 | 40.01 | 40.01 | 40.01 | 40.01 | 281 | -2.23(-5.28%) |
| Feb 09, 2022 | 42.24 | 2 | +1.11(+2.70%) | |||
| Feb 08, 2022 | 40.35 | 41.13 | 40.35 | 41.13 | 321 | +0.63(+1.56%) |
| Feb 07, 2022 | 40.99 | 40.99 | 40.46 | 40.50 | 1,502 | -0.37(-0.91%) |
| Feb 04, 2022 | 40.37 | 40.92 | 39.91 | 40.87 | 3,050 | -4.12(-9.16%) |
| Feb 03, 2022 | 44.99 | 44.99 | 44.99 | 44.99 | 100 | -2.32(-4.90%) |
| Feb 02, 2022 | 47.31 | 47.31 | 47.31 | 47.31 | 100 | -0.72(-1.50%) |
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.