Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Altium Ltd (OP: ALMFF )

45.00 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2018 15.04 15.04 15.04 80 -0.99(-6.16%)
May 23, 2018 16.03 16.03 16.03 0 -0.96(-5.63%)
May 17, 2018 16.98 16.98 16.98 0 +0.09(+0.50%)
May 14, 2018 16.90 16.90 16.90 0 +0.19(+1.14%)
May 11, 2018 16.71 16.71 16.71 16.71 1,000 +0.19(+1.15%)
May 10, 2018 16.52 16.52 16.52 16.52 1,000 +0.31(+1.91%)
May 08, 2018 16.21 16.21 16.21 0 +1.00(+6.57%)
Apr 24, 2018 15.21 15.21 15.21 0 +0.27(+1.78%)
Apr 23, 2018 14.94 14.97 14.94 14.94 920 -0.57(-3.65%)
Apr 19, 2018 15.51 15.51 15.51 0 +0.97(+6.67%)
Apr 12, 2018 14.54 14.54 14.54 0 -0.71(-4.66%)
Apr 11, 2018 15.25 15.25 15.25 15.25 370 -0.92(-5.71%)
Mar 28, 2018 16.17 16.17 16.17 0 -0.22(-1.32%)
Mar 27, 2018 16.39 16.39 16.39 16.39 125 -0.01(-0.06%)
Mar 22, 2018 16.40 16.40 16.40 0 -0.89(-5.15%)
Mar 16, 2018 17.29 17.29 17.29 0 -0.14(-0.80%)
Mar 15, 2018 17.47 17.47 17.43 17.43 650 +0.41(+2.41%)
Mar 12, 2018 17.02 17.02 17.02 0 +1.20(+7.59%)
Mar 06, 2018 15.82 15.82 15.82 0 +0.34(+2.20%)
Feb 26, 2018 15.48 15.48 15.48 0 -0.18(-1.15%)
Feb 22, 2018 15.66 15.66 15.66 0 +0.91(+6.20%)
Feb 20, 2018 14.75 14.75 14.75 2,000 +3.01(+25.60%)
Feb 15, 2018 11.74 11.74 11.74 0 +0.32(+2.80%)
Feb 12, 2018 11.42 11.42 11.42 0 -0.10(-0.86%)
Feb 06, 2018 11.52 11.52 11.52 0 -0.27(-2.30%)
Jan 22, 2018 11.79 11.79 11.79 67 +0.29(+2.52%)
Jan 19, 2018 11.62 11.62 11.50 11.50 1,200 +0.33(+2.95%)
Jan 12, 2018 11.17 11.17 11.17 0 +0.22(+2.01%)
Jan 10, 2018 10.95 10.95 10.95 0 +0.49(+4.68%)
Jan 05, 2018 10.46 10.46 10.46 17 +0.01(+0.10%)
Dec 29, 2017 10.45 10.45 10.45 5 +0.03(+0.29%)
Dec 27, 2017 10.42 10.42 10.42 0 -0.09(-0.86%)
Dec 26, 2017 10.59 10.59 10.51 10.51 1,354 -0.21(-1.96%)
Dec 21, 2017 10.72 10.72 10.72 0 +0.13(+1.23%)
Dec 19, 2017 10.59 10.59 10.59 0 +0.16(+1.53%)
Dec 18, 2017 10.34 10.43 10.34 10.43 1,150 +0.54(+5.46%)
Dec 14, 2017 9.890 9.890 9.890 13,005 +0.19(+1.96%)
Dec 13, 2017 9.740 9.740 9.659 9.700 5,550 -0.03(-0.31%)
Dec 11, 2017 9.730 9.730 9.730 0 +0.04(+0.41%)
Dec 08, 2017 9.690 9.690 9.690 9.690 2,700 +0.02(+0.21%)
Dec 07, 2017 9.690 9.690 9.670 9.670 1,725 +0.12(+1.26%)
Dec 05, 2017 9.550 9.550 9.550 0 -0.24(-2.45%)
Dec 04, 2017 9.792 9.792 9.790 9.790 1,130 -0.32(-3.17%)
Nov 29, 2017 10.11 10.11 10.11 0 -0.11(-1.08%)
Nov 24, 2017 10.22 10.22 10.22 0 +0.02(+0.20%)
Nov 22, 2017 10.20 10.20 10.20 10.20 9,500 +0.42(+4.29%)
Nov 20, 2017 9.780 9.780 9.780 0 -0.09(-0.91%)
Nov 17, 2017 9.760 9.870 9.760 9.870 700 +0.11(+1.13%)
Nov 16, 2017 9.780 9.800 9.760 9.760 800 -0.14(-1.41%)
Nov 15, 2017 9.980 9.980 9.900 9.900 1,900 +0.05(+0.51%)
Nov 14, 2017 9.850 9.850 9.850 9.850 1,060 -0.30(-2.96%)
Nov 10, 2017 10.15 10.15 10.15 0 +0.46(+4.75%)
Nov 09, 2017 9.690 9.690 9.690 9.690 119 +0.00(+0.00%)
Nov 07, 2017 9.690 9.690 9.690 0 +0.04(+0.41%)
Nov 06, 2017 9.650 9.650 9.650 9.650 1,170 +0.00(+0.00%)
Nov 02, 2017 9.650 9.650 9.650 0 +0.41(+4.44%)
Oct 31, 2017 9.240 9.240 9.240 0 +0.29(+3.24%)
Oct 27, 2017 8.950 8.950 8.950 0 +0.16(+1.84%)
Oct 26, 2017 8.788 8.788 8.788 8.788 283 +0.09(+1.01%)
Oct 25, 2017 8.700 8.700 8.700 8.700 700 +0.00(+0.00%)
Oct 24, 2017 8.700 8.700 8.700 8.700 3,000 -0.15(-1.69%)
Oct 19, 2017 8.850 8.850 8.850 0 -0.26(-2.85%)
Oct 13, 2017 9.110 9.110 9.110 0 -0.06(-0.65%)
Oct 12, 2017 9.170 9.170 9.170 9.170 500 +0.50(+5.77%)
Oct 10, 2017 8.670 8.670 8.670 0 +0.08(+0.93%)
Oct 06, 2017 8.590 8.590 8.590 0 +0.03(+0.35%)
Sep 28, 2017 8.560 8.560 8.560 0 +0.26(+3.13%)
Sep 27, 2017 8.300 8.300 8.300 8.300 3,857 -0.23(-2.70%)
Sep 25, 2017 8.530 8.530 8.530 0 +0.18(+2.16%)
Sep 22, 2017 8.350 8.350 8.350 8.350 500 +0.00(+0.00%)
Sep 20, 2017 8.350 8.350 8.350 0 +0.00(+0.00%)
Sep 14, 2017 8.350 8.350 8.350 0 +0.00(+0.00%)
Sep 13, 2017 8.350 8.350 8.350 8.350 3,150 +0.28(+3.47%)
Sep 11, 2017 8.070 8.070 8.070 0 +0.08(+1.00%)
Sep 07, 2017 7.990 7.990 7.990 0 +0.14(+1.78%)
Sep 05, 2017 7.850 7.850 7.850 0 +0.07(+0.90%)
Sep 01, 2017 7.780 7.790 7.780 7.780 26,733 +0.09(+1.17%)
Aug 30, 2017 7.690 7.690 7.690 0 +0.00(+0.00%)
Aug 29, 2017 7.340 7.690 7.340 7.690 325 +0.74(+10.65%)
Aug 28, 2017 6.950 6.950 6.950 6.950 700 +0.00(+0.00%)
Aug 01, 2017 6.950 6.950 6.950 0 -0.09(-1.28%)
Jul 31, 2017 7.040 7.040 7.040 7.040 239 +0.00(+0.00%)
Jul 27, 2017 7.040 7.040 7.040 0 +0.42(+6.28%)
Jul 20, 2017 6.624 6.624 6.624 0 +0.17(+2.70%)
Jul 17, 2017 6.450 6.450 6.450 0 -0.67(-9.41%)
Jul 03, 2017 7.120 7.120 7.120 7.120 0 +0.00(+0.00%)
Jun 23, 2017 7.120 7.120 7.120 0 +0.00(+0.00%)
Jun 16, 2017 7.120 7.120 7.120 0 +0.62(+9.54%)
Jun 08, 2017 6.500 6.500 6.500 0 -0.05(-0.76%)
Jun 06, 2017 6.550 6.550 6.550 0 -0.06(-0.91%)
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.