Altium Ltd (OP: ALMFF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 31, 2019 | 21.52 | 21.52 | 21.52 | 21.52 | 500 | +0.22(+1.03%) |
| May 21, 2019 | 21.30 | 21.30 | 21.30 | 0 | +0.00(+0.00%) | |
| May 14, 2019 | 21.30 | 21.30 | 21.30 | 0 | -2.21(-9.40%) | |
| Apr 25, 2019 | 23.51 | 23.51 | 23.51 | 0 | +0.26(+1.14%) | |
| Apr 15, 2019 | 23.25 | 23.25 | 23.25 | 0 | +0.42(+1.82%) | |
| Apr 08, 2019 | 22.83 | 22.83 | 22.83 | 0 | -0.31(-1.34%) | |
| Apr 04, 2019 | 23.14 | 23.14 | 23.14 | 0 | +0.85(+3.81%) | |
| Apr 03, 2019 | 22.29 | 22.29 | 22.29 | 3 | +0.00(+0.00%) | |
| Mar 25, 2019 | 22.29 | 22.29 | 22.29 | 0 | -1.86(-7.70%) | |
| Mar 19, 2019 | 24.15 | 24.15 | 24.15 | 0 | +0.01(+0.04%) | |
| Mar 18, 2019 | 24.14 | 24.14 | 24.14 | 24.14 | 160 | +0.57(+2.41%) |
| Mar 06, 2019 | 23.57 | 23.57 | 23.57 | 0 | -0.69(-2.86%) | |
| Feb 26, 2019 | 24.27 | 24.27 | 24.27 | 0 | +0.00(+0.00%) | |
| Feb 25, 2019 | 24.27 | 24.27 | 24.27 | 110 | +0.00(+0.00%) | |
| Feb 22, 2019 | 24.42 | 24.42 | 24.23 | 24.27 | 3,200 | +0.51(+2.13%) |
| Feb 21, 2019 | 23.97 | 23.97 | 23.76 | 1,220 | +1.10(+4.85%) | |
| Feb 19, 2019 | 22.66 | 22.66 | 22.66 | 0 | +2.99(+15.20%) | |
| Feb 15, 2019 | 19.67 | 19.67 | 19.67 | 19.67 | 400 | +0.99(+5.31%) |
| Feb 14, 2019 | 18.68 | 18.68 | 18.68 | 50 | +0.00(+0.00%) | |
| Feb 13, 2019 | 18.68 | 18.68 | 18.68 | 50 | +0.00(+0.00%) | |
| Feb 12, 2019 | 18.68 | 18.68 | 18.68 | 4,000 | -0.39(-2.05%) | |
| Feb 08, 2019 | 19.07 | 19.07 | 19.07 | 0 | +2.02(+11.84%) | |
| Feb 05, 2019 | 17.05 | 17.05 | 17.05 | 0 | +0.00(+0.00%) | |
| Jan 22, 2019 | 17.05 | 17.05 | 17.05 | 0 | +0.19(+1.13%) | |
| Jan 17, 2019 | 16.86 | 16.86 | 16.86 | 0 | +0.29(+1.75%) | |
| Jan 15, 2019 | 16.57 | 16.57 | 16.57 | 0 | -0.01(-0.06%) | |
| Jan 14, 2019 | 16.57 | 16.58 | 16.57 | 16.58 | 2,000 | +0.92(+5.87%) |
| Jan 09, 2019 | 15.66 | 15.66 | 15.66 | 0 | +0.08(+0.51%) | |
| Jan 07, 2019 | 15.58 | 15.58 | 15.58 | 0 | +0.00(+0.00%) | |
| Dec 31, 2018 | 15.58 | 15.58 | 15.58 | 0 | +0.58(+3.87%) | |
| Dec 28, 2018 | 15.00 | 15.00 | 15.00 | 0 | +0.00(+0.00%) | |
| Dec 20, 2018 | 15.00 | 15.00 | 15.00 | 0 | -0.36(-2.34%) | |
| Dec 14, 2018 | 15.36 | 15.36 | 15.36 | 0 | -0.36(-2.29%) | |
| Dec 13, 2018 | 15.72 | 15.72 | 15.72 | 31 | +0.00(+0.00%) | |
| Dec 12, 2018 | 15.67 | 15.72 | 15.67 | 15.72 | 500 | +0.52(+3.42%) |
| Dec 11, 2018 | 15.20 | 15.20 | 15.20 | 15.20 | 500 | -0.89(-5.53%) |
| Dec 06, 2018 | 16.09 | 16.09 | 16.09 | 0 | -0.76(-4.51%) | |
| Nov 30, 2018 | 16.85 | 16.85 | 16.85 | 0 | +0.48(+2.93%) | |
| Nov 29, 2018 | 16.37 | 16.37 | 16.37 | 16.37 | 200 | +1.28(+8.48%) |
| Nov 26, 2018 | 15.09 | 15.09 | 15.09 | 0 | -1.85(-10.93%) | |
| Nov 19, 2018 | 16.94 | 16.94 | 16.94 | 0 | +0.91(+5.69%) | |
| Nov 12, 2018 | 16.03 | 16.03 | 16.03 | 0 | +0.51(+3.29%) | |
| Oct 30, 2018 | 15.52 | 15.52 | 15.52 | 0 | -3.17(-16.96%) | |
| Oct 08, 2018 | 18.69 | 18.69 | 18.69 | 0 | +0.00(+0.00%) | |
| Oct 04, 2018 | 18.69 | 18.69 | 18.69 | 0 | +0.00(+0.00%) | |
| Sep 27, 2018 | 18.69 | 18.69 | 18.69 | 0 | +0.00(+0.00%) | |
| Sep 24, 2018 | 18.69 | 18.69 | 18.69 | 0 | -0.43(-2.25%) | |
| Sep 21, 2018 | 19.12 | 19.12 | 19.12 | 19.12 | 1,000 | -2.05(-9.68%) |
| Aug 28, 2018 | 21.17 | 21.17 | 21.17 | 0 | +0.00(+0.00%) | |
| Aug 24, 2018 | 21.17 | 21.17 | 21.17 | 0 | +0.00(+0.00%) | |
| Aug 23, 2018 | 21.17 | 21.17 | 21.17 | 21.17 | 523 | +0.26(+1.24%) |
| Aug 22, 2018 | 21.00 | 21.01 | 20.91 | 20.91 | 1,572 | +4.90(+30.61%) |
| Aug 10, 2018 | 16.01 | 16.01 | 16.01 | 0 | +0.00(+0.00%) | |
| Aug 07, 2018 | 16.01 | 16.01 | 16.01 | 0 | +0.00(+0.00%) | |
| Aug 03, 2018 | 16.01 | 16.01 | 16.01 | 0 | +0.00(+0.00%) | |
| Aug 02, 2018 | 16.01 | 16.01 | 16.01 | 15 | +0.00(+0.00%) | |
| Jul 20, 2018 | 16.01 | 16.01 | 16.01 | 0 | +0.06(+0.40%) | |
| Jul 19, 2018 | 15.95 | 15.95 | 15.95 | 15.95 | 400 | -0.05(-0.30%) |
| Jul 16, 2018 | 15.99 | 15.99 | 15.99 | 0 | -0.63(-3.82%) | |
| Jul 10, 2018 | 16.63 | 16.63 | 16.63 | 0 | +0.74(+4.66%) | |
| Jul 02, 2018 | 15.89 | 15.89 | 15.89 | 0 | -0.91(-5.42%) | |
| Jun 29, 2018 | 16.80 | 16.80 | 16.80 | 16.80 | 272 | -1.56(-8.50%) |
| Jun 25, 2018 | 18.36 | 18.36 | 18.36 | 0 | +0.21(+1.16%) | |
| Jun 21, 2018 | 18.15 | 18.15 | 18.15 | 0 | +0.89(+5.16%) | |
| Jun 20, 2018 | 17.26 | 17.26 | 17.26 | 17.26 | 1,000 | -0.28(-1.60%) |
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.