Stock Charts
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 |