Stock Charts

Market Type

ALTG - Alteo Group Ltd

Prices between 13/11/2025 and 10/11/2026
Trading Date Price Volume
2026-11-10 10.75 21,160
2026-11-06 10.75 9,158
2026-11-05 10.85 1,200
2026-11-04 10.85 10,900
2026-11-03 10.85 7,000
2026-10-30 10.85 7,000
2026-10-29 10.90 1,100
2026-10-28 10.90 100
2026-10-27 10.90 1,652
2026-10-26 11.00 2,100
2026-10-23 11.00 300
2026-10-22 11.00 2,971
2026-10-21 10.60 53,000
2026-10-20 10.60 15,930
2026-10-19 10.60 0
2026-10-16 10.60 162,210
2026-10-15 11.00 320
2026-10-14 10.75 6,000
2026-10-13 11.00 629
2026-10-12 11.00 629
2026-10-09 11.30 4
2026-10-08 11.30 41
2026-10-07 11.30 40,479
2026-10-06 10.80 2,600
2026-10-05 10.80 35,600
2026-10-02 10.85 2,400
2026-10-01 10.80 365,500
2026-09-29 10.80 4,100
2026-09-28 10.80 794,485
2026-09-25 10.80 501,100
2026-09-24 10.80 100
2026-09-23 10.70 639,900
2026-09-22 10.70 304,200
2026-09-21 10.70 117,412
2026-09-18 10.70 3,500
2026-09-17 10.70 3,000
2026-09-16 10.65 23,000
2026-09-14 10.65 21,400
2026-09-11 10.65 2,300
2026-09-10 10.65 14,822
2026-09-09 10.85 11,830
2026-09-08 11.00 76,575
2026-09-07 11.00 35,300
2026-09-04 11.00 0
2026-09-03 11.00 200
2026-09-02 10.85 15,260
2026-09-01 10.85 1,266
2026-08-31 10.85 2,200
2026-08-28 10.85 13,484
2026-08-27 10.95 16,800
2026-08-26 11.00 6,220
2026-08-25 10.95 2,000
2026-08-24 10.95 8,264
2026-08-21 11.00 1,008,000
2026-08-20 10.85 99,900
2026-08-19 10.85 130,411
2026-08-18 10.95 9,000
2026-08-17 11.30 4,630
2026-08-14 11.30 75,256
2026-08-13 11.40 301
2026-08-12 11.40 119
2026-08-11 11.30 1,900
2026-08-10 11.30 2,164
2026-08-07 11.40 783
2026-08-06 11.45 161
2026-08-05 11.45 1,241
2026-08-04 11.45 1,241
2026-08-03 11.45 24,004
2026-07-31 11.45 242
2026-07-30 11.45 500
2026-07-29 11.10 16,300
2026-07-28 11.00 10
2026-07-27 11.00 5,400
2026-07-24 11.00 107,000
2026-07-23 11.15 13,428
2026-07-22 10.90 116,643
2026-07-21 11.30 21,510
2026-07-20 11.30 9,900
2026-07-17 11.40 25,290
2026-07-16 11.40 1,500
2026-07-15 11.45 219
2026-07-14 11.50 0
2026-07-13 11.50 16,029
2026-07-10 11.50 800
2026-07-09 11.55 1,000
2026-07-08 11.45 2,200
2026-07-07 11.45 12,509
2026-07-06 11.45 16,770
2026-07-03 11.45 150
2026-07-02 11.45 14,411
2026-07-01 11.45 2,225
2026-06-30 11.50 13,300
2026-06-29 11.50 19,750
2026-06-26 11.45 700
2026-06-25 11.45 25,800
2026-06-24 11.00 200
2026-06-23 11.50 17,813
2026-06-22 11.00 202,296
2026-06-19 11.00 119,983
2026-06-18 11.50 5,600
2026-06-17 11.00 4,100
2026-06-16 11.45 44,000
2026-06-15 11.45 0
2026-06-12 11.45 13,000
2026-06-11 11.45 40,062
2026-06-10 11.50 100,200
2026-06-09 11.60 0
2026-06-08 11.60 2,800
2026-06-05 11.60 0
2026-06-04 11.60 4,363
2026-06-03 11.60 74,500
2026-06-02 11.60 947
2026-06-01 11.60 3,500
2026-05-29 11.60 310
2026-05-28 11.60 220
2026-05-27 11.60 510
2026-05-26 10.85 0
2026-05-25 10.85 7,300
2026-05-22 10.95 14,200
2026-05-21 10.95 4,500
2026-05-20 10.85 235,501
2026-05-19 11.00 4,200
2026-05-18 11.00 9,900
2026-05-15 10.85 11,422
2026-05-14 10.90 4,100
2026-05-13 10.90 8,200
2026-05-12 10.90 6,100
2026-05-11 10.90 45,000
2026-05-08 10.90 22,100
2026-05-07 11.45 1,072
2026-05-06 11.45 117,000
2026-05-05 11.45 143
2026-05-04 11.00 83
2026-04-30 11.00 8,102
2026-04-29 11.10 14,276
2026-04-28 11.20 1
2026-04-27 11.20 93,900
2026-04-24 11.25 5,104
2026-04-23 11.25 100
2026-04-22 11.25 8,400
2026-04-21 11.30 10,200
2026-04-20 11.25 5,500
2026-04-17 11.30 751,900
2026-04-16 11.40 191,790
2026-04-15 11.50 3,139
2026-04-14 11.50 8,000
2026-04-13 11.00 5,209
2026-04-10 11.15 2,012
2026-04-09 11.25 0
2026-04-08 11.25 2,200
2026-04-07 11.10 7,000
2026-04-06 11.15 90
2026-04-03 11.15 2,500
2026-04-02 11.15 0
2026-04-01 11.15 2,012
2026-03-31 11.15 5,500
2026-03-30 11.15 3,400
2026-03-27 11.15 3,452
2026-03-26 11.15 8,658
2026-03-25 11.10 12,200
2026-03-24 11.20 2,400
2026-03-23 11.20 3,300
2026-03-20 11.20 841
2026-03-20 11.20 841
2026-03-18 11.20 200
2026-03-17 11.20 11,437
2026-03-16 11.10 0
2026-03-13 11.10 4,900
2026-03-11 11.10 0
2026-03-10 11.10 0
2026-03-09 11.10 10,900
2026-03-06 11.10 8,418
2026-03-05 11.10 8,283
2026-03-04 11.10 14,846
2026-03-03 11.25 5,400
2026-03-02 11.45 1,000
2026-02-27 11.50 4,983
2026-02-26 11.50 7,877
2026-02-25 11.75 48,900
2026-02-24 11.80 11,564
2026-02-23 11.90 1,000
2026-02-20 12.00 57
2026-02-19 12.00 100
2026-02-18 12.00 0
2026-02-16 12.00 69,500
2026-02-13 11.95 1,100
2026-02-12 12.00 400
2026-02-11 12.00 2,100
2026-02-10 12.00 61,362
2026-02-09 12.80 320
2026-02-06 12.80 0
2026-02-05 12.80 104
2026-02-04 12.00 26,709
2026-02-03 12.00 8,560
2026-02-02 12.80 1,634
2026-01-30 12.05 310
2026-01-29 12.05 3,100
2026-01-28 12.05 0
2026-01-27 12.05 350
2026-01-26 12.05 39,389
2026-01-23 12.05 428
2026-01-22 12.05 340
2026-01-21 11.35 30,711
2026-01-20 11.70 2,106
2026-01-19 11.90 26,000
2026-01-16 11.90 232,010
2026-01-15 12.00 3,008
2026-01-14 12.00 14,900
2026-01-13 12.10 10,000
2026-01-12 12.10 2,500
2026-01-09 12.00 4,000
2026-01-08 12.10 36,658
2026-01-07 12.10 3,300
2026-01-06 12.10 17,300
2026-01-05 12.10 18
2025-12-31 12.10 0
2025-12-30 11.45 14,428
2025-12-29 12.10 0
2025-12-26 12.10 2,700
2025-12-24 12.10 20,700
2025-12-23 12.10 0
2025-12-22 12.10 36
2025-12-19 12.10 4,623
2025-12-18 11.60 45,000
2025-12-17 11.90 86,477
2025-12-16 12.20 0
2025-12-15 12.20 71
2025-12-12 12.20 330
2025-12-11 12.20 120
2025-12-10 12.20 5,620
2025-12-09 12.20 31,860
2025-12-08 11.90 18,000
2025-12-05 12.25 41,998
2025-12-04 11.35 25,718
2025-12-03 11.45 14,428
2025-12-02 11.45 238,056
2025-12-01 11.70 0
2025-11-28 11.70 2,209
2025-11-27 11.70 142,069
2025-11-26 11.70 50,100
2025-11-25 11.70 1,000
2025-11-24 11.70 100
2025-11-21 11.75 100,100
2025-11-20 11.75 100
2025-11-19 11.70 400
2025-11-18 11.55 61,415
2025-11-14 11.55 0
2025-11-13 11.55 50,000