Stock Charts

Market Type

ALTG - Alteo Group Ltd

Prices between 29/05/2023 and 24/05/2024
Trading Date Price Volume
2024-05-24 11.65 102
2024-05-23 11.75 300
2024-05-22 10.50 15,258
2024-05-21 10.30 2,074
2024-05-20 12.30 0
2024-05-17 12.30 362
2024-05-16 10.90 4,400
2024-05-15 10.50 203,520
2024-05-14 10.30 233,000
2024-05-13 10.30 547,397
2024-05-10 10.30 248,602
2024-05-09 10.00 61,306
2024-05-08 9.96 14,600
2024-05-07 9.96 0
2024-05-06 9.96 5,800
2024-05-03 9.96 74,950
2024-05-02 10.00 900
2024-04-30 9.92 12,021
2024-04-29 9.92 9,327
2024-04-26 9.92 10
2024-04-25 9.92 63,400
2024-04-24 9.82 100
2024-04-23 9.82 10,000
2024-04-18 9.64 27,011
2024-04-17 9.64 94,845
2024-04-16 9.64 123,478
2024-04-15 9.88 5,050
2024-04-12 9.88 300
2024-04-10 9.90 100
2024-04-08 9.50 3,000
2024-04-05 9.50 0
2024-04-04 9.50 96,435
2024-04-03 9.50 2,800
2024-04-02 9.92 2,515
2024-04-01 9.90 600
2024-03-29 9.94 285,300
2024-03-28 9.88 1,000
2024-03-27 9.94 6,566
2024-03-26 9.94 36,300
2024-03-25 9.94 55,521
2024-03-22 9.94 9,300
2024-03-21 9.94 0
2024-03-20 9.94 1,343
2024-03-19 9.94 21,577
2024-03-18 9.96 1,604
2024-03-15 9.94 2,000
2024-03-14 9.96 100
2024-03-13 9.96 138,117
2024-03-07 9.94 24,250
2024-03-06 9.94 254,919
2024-03-05 9.78 71,329
2024-03-04 9.78 0
2024-03-01 9.78 1,100
2024-02-29 9.88 0
2024-02-28 9.88 30,404
2024-02-27 9.88 127,712
2024-02-26 9.88 1,500
2024-02-23 9.90 3,600
2024-02-21 9.90 200
2024-02-20 9.76 0
2024-02-19 9.76 34,900
2024-02-16 9.94 100
2024-02-15 9.86 20,613
2024-02-14 9.94 300
2024-02-13 9.94 5,145
2024-02-12 9.94 10,228
2024-02-09 9.50 2,300
2024-02-08 9.70 3,600
2024-02-07 9.80 3,221
2024-02-06 9.90 1,302
2024-02-05 9.94 49,600
2024-02-02 9.94 60,700
2024-01-31 9.94 2,039
2024-01-30 9.94 66,510
2024-01-29 9.96 1,200
2024-01-26 10.00 180,058
2024-01-24 9.94 128,900
2024-01-22 9.94 615
2024-01-19 9.94 5,754
2024-01-18 9.94 119,832
2024-01-17 9.98 5,050
2024-01-15 9.98 8,760
2024-01-12 10.00 0
2024-01-11 10.00 30,500
2024-01-10 10.00 1,200
2024-01-09 10.00 24,100
2024-01-08 9.96 1,500
2024-01-05 9.98 3,433
2024-01-04 9.90 4,306
2024-01-03 9.96 0
2023-12-29 9.96 1,300
2023-12-28 9.96 880
2023-12-28 9.96 880
2023-12-27 9.96 43,500
2023-12-26 9.96 190,027
2023-12-22 9.98 0
2023-12-21 9.98 40,245
2023-12-20 9.98 300
2023-12-19 9.90 400
2023-12-18 9.90 21,134
2023-12-15 9.90 14,427
2023-12-14 10.00 45,467
2023-12-13 10.00 4,400
2023-12-12 10.00 28,931
2023-12-11 10.30 75,400
2023-12-08 10.00 2,979
2023-12-07 10.00 12,702
2023-12-06 10.00 15,000
2023-12-05 10.00 36,102
2023-12-04 10.35 4,832
2023-12-01 10.05 36,712
2023-11-30 10.40 3,327
2023-11-29 10.40 58,738
2023-11-28 10.00 76,295
2023-11-27 10.40 30,000
2023-11-24 10.45 11,301
2023-11-23 10.60 1,440
2023-11-22 10.65 18,740
2023-11-21 10.60 32,500
2023-11-20 10.60 110
2023-11-17 10.45 2,000
2023-11-16 10.35 40,024
2023-11-15 10.30 29,100
2023-11-14 10.30 3,701
2023-11-13 10.30 0
2023-11-10 10.30 14,600
2023-11-09 10.35 2,061
2023-11-08 10.30 0
2023-11-07 10.30 553
2023-11-06 10.20 0
2023-11-03 10.20 13,065
2023-10-31 10.20 3,404
2023-10-30 10.05 200
2023-10-27 10.20 500
2023-10-26 10.20 27,660
2023-10-25 10.60 0
2023-10-24 10.60 2,551
2023-10-23 10.75 7,250
2023-10-20 10.85 100
2023-10-19 10.90 0
2023-10-18 10.90 0
2023-10-17 10.90 57,638
2023-10-16 10.95 2
2023-10-13 10.95 80
2023-10-12 10.95 0
2023-10-11 10.95 0
2023-10-10 10.95 7,400
2023-10-09 10.90 2,500
2023-10-06 10.50 0
2023-10-05 10.50 20,200
2023-10-04 10.90 685
2023-10-03 10.50 21,903
2023-10-02 11.00 11,424
2023-09-29 10.80 3,700
2023-09-28 10.95 26,478
2023-09-27 11.00 26,187
2023-09-26 10.85 10,787
2023-09-25 10.75 0
2023-09-22 10.75 11,301
2023-09-21 11.00 5,740
2023-09-19 11.00 1,768
2023-09-18 11.35 722
2023-09-15 11.40 1,923
2023-09-14 11.40 1,000
2023-09-13 11.35 22,912
2023-09-12 11.70 1,200
2023-09-11 11.80 0
2023-09-08 11.80 20,200
2023-09-07 12.00 15,950
2023-09-06 12.00 5,100
2023-09-05 10.50 1,350
2023-09-04 10.45 137,596
2023-09-01 10.35 1,505
2023-08-31 10.35 26,886
2023-08-30 10.40 90,335
2023-08-29 9.98 2,600
2023-08-28 9.94 23,307
2023-08-25 9.96 2,000
2023-08-24 9.80 0
2023-08-23 9.80 13,800
2023-08-22 9.80 16,700
2023-08-21 9.50 45,562
2023-08-18 9.00 29,085
2023-08-17 8.96 20,943
2023-08-16 8.60 10,690
2023-08-15 8.96 2,047
2023-08-14 8.90 76
2023-08-11 8.90 11,500
2023-08-10 9.00 4,083
2023-08-09 8.60 22,325
2023-08-08 8.60 120,713
2023-08-07 8.60 54,600
2023-08-04 8.54 25,800
2023-08-03 8.52 18,735
2023-08-02 8.46 1,884
2023-08-01 8.30 60,611
2023-07-31 8.30 23,800
2023-07-28 8.30 2,000
2023-07-27 8.30 2,560
2023-07-26 8.30 9,395
2023-07-25 8.30 11,700
2023-07-21 8.26 31
2023-07-20 8.26 64,638
2023-07-19 8.28 0
2023-07-18 8.28 73,317
2023-07-17 8.22 51,100
2023-07-14 8.22 1,700
2023-07-13 8.26 12,500
2023-07-12 8.30 0
2023-07-11 8.30 2,348
2023-07-10 8.50 500
2023-07-06 8.40 88,754
2023-07-06 8.40 1,600
2023-07-05 8.36 6,500
2023-07-04 8.40 1,750
2023-07-03 8.24 3,900
2023-06-30 8.24 505,246
2023-06-29 8.22 111,937
2023-06-28 8.22 248,700
2023-06-27 8.20 6,939
2023-06-26 8.46 91
2023-06-23 8.46 100
2023-06-22 8.48 0
2023-06-21 8.48 32,600
2023-06-20 8.46 13,715
2023-06-19 8.20 2,000
2023-06-16 8.12 400
2023-06-15 8.12 7,600
2023-06-14 8.12 3,650
2023-06-13 8.10 11,710
2023-06-12 8.40 200
2023-06-09 8.10 71,600
2023-06-08 8.10 36,600
2023-06-07 8.10 6,700
2023-06-06 8.10 50,600
2023-06-05 8.10 2,100
2023-06-02 8.10 92,046
2023-06-01 8.10 8,500
2023-05-31 8.50 9,100
2023-05-30 8.10 46,400
2023-05-29 8.36 17,850