ALU

Altium Historical Data

Best deals to access real time data!
ASX LEVEL 1 & 2
Monthly Subscription
for only
$44.00
ASX LEVEL 1
Monthly Subscription
for only
$33.00
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Altium Limited ALU Australian Stock Exchange Ordinary Share AU000000ALU8
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
0.00 0.0% 34.22 0.00 0.00 0.00 34.22 17:04:42
more quote information »

ALU Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week32.5934.6332.1033.05655,1071.635.0%
1 Month35.4136.7131.7533.86826,082-1.19-3.36%
3 Months31.0537.8829.5634.23733,9323.1710.21%
6 Months34.5142.7623.1132.42896,727-0.29-0.84%
1 Year35.2542.7623.1133.21707,140-1.03-2.92%
3 Years8.4442.768.0725.97597,46125.78305.45%
5 Years4.3342.763.5018.39565,80529.89690.3%

ALU 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 03 2020 34.55 1.47 4.44% 33.55 34.63 33.45 805,648
Jul 02 2020 33.08 0.84 2.61% 32.80 33.29 32.44 550,470
Jul 01 2020 32.24 -0.19 -0.59% 32.53 32.75 32.22 554,418
Jun 30 2020 32.43 0.00 0.0% 32.43 32.43 32.43 0.00
Jun 29 2020 32.43 -0.68 -2.05% 32.59 32.93 32.10 550,621
Jun 26 2020 33.11 0.60 1.85% 32.99 33.22 32.30 586,971
Jun 25 2020 32.51 -0.85 -2.55% 32.85 33.50 32.41 755,083
Jun 24 2020 33.36 0.56 1.71% 32.80 33.85 32.22 988,586
Jun 23 2020 32.80 -0.83 -2.47% 33.95 34.13 32.20 1,153,434
Jun 22 2020 33.63 -2.59 -7.15% 34.72 34.72 31.75 2,083,367
Jun 19 2020 36.22 2.12 6.22% 34.59 36.71 34.44 1,275,304
Jun 18 2020 34.10 -0.58 -1.67% 34.60 34.60 33.87 575,364
Jun 17 2020 34.68 0.60 1.76% 34.40 34.83 34.25 470,092
Jun 16 2020 34.08 1.52 4.67% 33.71 34.20 33.54 562,135
Jun 15 2020 32.56 -1.09 -3.24% 33.00 33.56 32.51 513,588
Jun 12 2020 33.65 -0.49 -1.44% 33.00 34.14 32.82 692,900
Jun 11 2020 34.14 0.02 0.06% 34.14 34.48 33.73 566,865
Jun 10 2020 34.12 0.06 0.18% 33.67 34.53 33.26 985,338
Jun 09 2020 34.06 -0.84 -2.41% 35.41 35.86 33.93 894,965
Jun 05 2020 34.90 -1.46 -4.02% 35.84 35.97 34.71 956,948
See More Historical Prices »
Your Recent History
ASX
ALU
Altium
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200706 21:46:30