Altus Group Ltd (OP: ASGTF )
39.90
-0.70
(-1.72%)
Streaming Delayed Price
Updated: 11:43 AM EST, Nov 15, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 15, 2024 | 39.90 | 39.90 | 39.90 | 39.90 | 5,250 | -0.70(-1.72%) |
| Nov 14, 2024 | 40.97 | 41.11 | 40.58 | 40.60 | 17,503 | -0.53(-1.30%) |
| Nov 13, 2024 | 41.65 | 41.65 | 41.13 | 41.13 | 26,684 | -0.14(-0.33%) |
| Nov 12, 2024 | 41.09 | 41.27 | 41.09 | 41.27 | 49,003 | -0.03(-0.07%) |
| Nov 11, 2024 | 41.33 | 41.33 | 41.30 | 41.30 | 33,050 | +1.42(+3.56%) |
| Nov 08, 2024 | 39.88 | 39.88 | 37.07 | 39.88 | 26,446 | +0.78(+1.99%) |
| Nov 07, 2024 | 39.23 | 39.36 | 38.95 | 39.10 | 34,498 | -0.14(-0.36%) |
| Nov 06, 2024 | 38.29 | 39.24 | 38.29 | 39.24 | 5,002 | +0.67(+1.74%) |
| Nov 05, 2024 | 38.46 | 38.57 | 38.46 | 38.57 | 5,365 | +0.48(+1.26%) |
| Nov 04, 2024 | 38.03 | 38.09 | 38.03 | 38.09 | 859 | +0.10(+0.26%) |
| Oct 31, 2024 | 37.99 | 6,104 | -0.42(-1.11%) | |||
| Oct 30, 2024 | 38.41 | 38.41 | 38.41 | 38.41 | 4,299 | +0.01(+0.03%) |
| Oct 29, 2024 | 38.41 | 38.41 | 38.41 | 38.41 | 579 | -0.62(-1.60%) |
| Oct 28, 2024 | 39.03 | 39.24 | 38.98 | 39.03 | 35,623 | -0.12(-0.32%) |
| Oct 25, 2024 | 39.18 | 39.25 | 39.00 | 39.15 | 45,282 | +0.26(+0.67%) |
| Oct 24, 2024 | 38.98 | 39.23 | 38.89 | 38.89 | 44,055 | -0.65(-1.64%) |
| Oct 22, 2024 | 39.54 | 500 | +0.04(+0.10%) | |||
| Oct 15, 2024 | 39.50 | 1,895 | +0.44(+1.13%) | |||
| Oct 09, 2024 | 39.06 | 0 | +0.71(+1.84%) | |||
| Oct 08, 2024 | 38.34 | 38.35 | 38.34 | 38.35 | 790 | -0.11(-0.27%) |
| Oct 07, 2024 | 38.46 | 38.46 | 38.46 | 38.46 | 7,865 | -1.06(-2.68%) |
| Oct 04, 2024 | 39.62 | 39.62 | 39.52 | 39.52 | 4,447 | -0.32(-0.79%) |
| Oct 03, 2024 | 39.85 | 39.85 | 39.83 | 39.84 | 1,463 | -1.01(-2.48%) |
| Sep 25, 2024 | 40.85 | 3,503 | +0.03(+0.07%) | |||
| Sep 24, 2024 | 40.70 | 40.82 | 40.60 | 40.82 | 28,430 | +1.33(+3.36%) |
| Sep 12, 2024 | 39.49 | 0 | +0.31(+0.80%) | |||
| Sep 10, 2024 | 39.18 | 318 | -0.52(-1.31%) |
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.