Financial News
Altus Strategies Plc (OP: ALTUF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Mar 30, 2022 | 0.7472 | 0 | -0.02(-2.96%) | |||
| Mar 29, 2022 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 200 | +0.00(+0.00%) |
| Mar 28, 2022 | 0.7650 | 0.7700 | 0.7650 | 0.7700 | 15,200 | +0.01(+1.20%) |
| Mar 25, 2022 | 0.7600 | 0.7609 | 0.7600 | 0.7609 | 8,800 | +0.00(+0.33%) |
| Mar 24, 2022 | 0.7800 | 0.7800 | 0.7548 | 0.7584 | 23,000 | +0.03(+4.61%) |
| Mar 23, 2022 | 0.7719 | 0.7719 | 0.7250 | 0.7250 | 8,073 | -0.16(-18.24%) |
| Mar 22, 2022 | 0.7618 | 0.8867 | 0.7618 | 0.8867 | 2,073 | +0.05(+5.55%) |
| Mar 21, 2022 | 0.8401 | 0.8401 | 0.8401 | 0.8401 | 200 | +0.06(+7.39%) |
| Mar 18, 2022 | 0.8117 | 0.8117 | 0.7823 | 0.7823 | 3,599 | -0.00(-0.28%) |
| Mar 17, 2022 | 0.7880 | 0.7880 | 0.7802 | 0.7845 | 14,000 | +0.02(+2.68%) |
| Mar 15, 2022 | 0.7640 | 0 | +0.01(+1.37%) | |||
| Mar 08, 2022 | 0.7537 | 0 | +0.03(+3.94%) | |||
| Mar 07, 2022 | 0.7251 | 0.7251 | 0.7251 | 0.7251 | 966 | -0.21(-22.56%) |
| Mar 04, 2022 | 0.9363 | 0.9363 | 0.9363 | 0.9363 | 199 | +0.20(+27.39%) |
| Mar 03, 2022 | 0.9500 | 1.000 | 0.7350 | 0.7350 | 7,451 | -0.21(-22.63%) |
| Mar 02, 2022 | 0.8583 | 0.9500 | 0.8583 | 0.9500 | 10,981 | +0.19(+25.00%) |
| Mar 01, 2022 | 0.7600 | 0.7815 | 0.7600 | 0.7600 | 19,000 | +0.00(+0.00%) |
| Feb 28, 2022 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 1,000 | +0.04(+5.76%) |
| Feb 24, 2022 | 0.7186 | 0 | -0.05(-6.20%) | |||
| Feb 18, 2022 | 0.7661 | 0 | -0.13(-14.88%) | |||
| Feb 11, 2022 | 0.9000 | 0 | +0.17(+22.47%) | |||
| Feb 10, 2022 | 0.7349 | 0.7349 | 0.7349 | 0.7349 | 400 | +0.01(+1.10%) |
| Feb 04, 2022 | 0.7269 | 0 | +0.00(+0.00%) | |||
| Feb 03, 2022 | 0.7269 | 0.7269 | 0.7269 | 10,150 | -0.17(-19.23%) | |
| Feb 01, 2022 | 0.9000 | 0 | +0.20(+28.57%) | |||
| Jan 31, 2022 | 0.7000 | 0.7200 | 0.7000 | 0.7000 | 2,100 | -0.08(-10.26%) |
| Jan 28, 2022 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 2,000 | -0.01(-1.27%) |
| Jan 27, 2022 | 0.9000 | 0.9000 | 0.7900 | 0.7900 | 12,500 | -0.11(-12.22%) |
| Jan 26, 2022 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 200 | +0.10(+12.49%) |
| Jan 21, 2022 | 0.8001 | 0 | -0.10(-11.10%) | |||
| Jan 20, 2022 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 800 | +0.00(+0.00%) |
| Jan 18, 2022 | 0.9000 | 0 | +0.11(+13.77%) | |||
| Jan 10, 2022 | 0.7911 | 0 | +0.01(+1.41%) | |||
| Jan 07, 2022 | 0.7801 | 0.7801 | 0.7801 | 0.7801 | 150 | -0.03(-3.69%) |
| Jan 06, 2022 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 5,000 | -0.03(-3.57%) |
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.
