Altus Group Ltd Historical Data - 53U | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Germany
TG
Altus Group Ltd (53U)
Altus Group Ltd (53U) Historical

Altus Group Ltd (53U)

35.40

-0.40

(-1.12%)

Closed September 21 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	-0.6	-1.66666666667	36	36	36	1	36	DE
12	-0.399999	-1.11731567367	35.799999	38.2	35.799999	131	37.17106551	DE
26	0.600001	1.72414085414	34.799999	38.2	31.8	99	35.51023226	DE
52	2.2	6.6265060241	33.2	38.2	27.2	84	34.02727726	DE
156	2.2	6.6265060241	33.2	38.2	27.2	84	34.02727726	DE
260	2.2	6.6265060241	33.2	38.2	27.2	84	34.02727726	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1726863960	36	0	0.00	36	36	36	0
1726777560	36	0	0.00	36	36	36	0
1726691160	36	0	0.00	36	36	36	0
1726604760	36	0	0.00	36	36	36	0
1726518360	36	0	0.00	36	36	36	0
1726259160	36	0	0.00	36	36	36	0
1726172760	36	-2.2	-5.76	36	36	36	1
1726086420	38.2	0	0.00	38.2	38.2	38.2	0
1726000020	38.2	0	0.00	38.2	38.2	38.2	0
1725913620	38.2	0	0.00	38.2	38.2	38.2	0
1725654420	38.2	0	0.00	38.2	38.2	38.2	0
1725568020	38.2	0	0.00	38.2	38.2	38.2	0
1725481620	38.2	0	0.00	38.2	38.2	38.2	0
1725395220	38.2	0	0.00	38.2	38.2	38.2	0
1725308820	38.2	0	0.00	38.2	38.2	38.2	0
1725049620	38.2	0	0.00	38.2	38.2	38.2	0
1724963220	38.2	0	0.00	38.2	38.2	38.2	0
1724876820	38.2	0	0.00	38.2	38.2	38.2	0
1724790420	38.2	0	0.00	38.2	38.2	38.2	0
1724704020	38.2	0	0.00	38.2	38.2	38.2	0
1724444820	38.2	0	0.00	38.2	38.2	38.2	0
1724358420	38.2	0	0.00	38.2	38.2	38.2	0
1724272020	38.2	0	0.00	38.2	38.2	38.2	0
1724185620	38.2	0	0.00	38.2	38.2	38.2	0
1724099220	38.2	0	0.00	38.2	38.2	38.2	0
1723840020	38.2	0	0.00	38.2	38.2	38.2	0
1723753620	38.2	0	0.00	38.2	38.2	38.2	0
1723667220	38.2	0	0.00	38.2	38.2	38.2	0
1723580820	38.2	0	0.00	38.2	38.2	38.2	0
1723494420	38.2	0	0.00	38.2	38.2	38.2	0
1723235220	38.2	0	0.00	38.2	38.2	38.2	0
1723148820	38.2	0	0.00	38.2	38.2	38.2	0
1723062420	38.2	0	0.00	38.2	38.2	38.2	0
1722976020	38.2	0	0.00	38.2	38.2	38.2	0
1722889620	38.2	0	0.00	38.2	38.2	38.2	0
1722630420	38.2	0	0.00	38.2	38.2	38.2	0
1722544020	38.2	0	0.00	38.2	38.2	38.2	0
1722457620	38.2	0	0.00	38.2	38.2	38.2	0
1722371220	38.2	0	0.00	38.2	38.2	38.2	0
1722284820	38.2	0	0.00	38.2	38.2	38.2	0
1722025620	38.2	0	0.00	38.2	38.2	38.2	0
1721939220	38.2	0	0.00	38.2	38.2	38.2	0
1721852820	38.2	0	0.00	38.2	38.2	38.2	0
1721766420	38.2	1.2	3.24	38.2	38.2	38.2	1
1721679960	37	0	0.00	37	37	37	0
1721420760	37	0	0.00	37	37	37	0
1721334360	37	0	0.00	37	37	37	0
1721247960	37	0	0.00	37	37	37	0
1721161560	37	0	0.00	37	37	37	0
1721075160	37	0.2	0.54	37	37	37	59
1720815960	36.799999	-0.8	-2.13	36.799999	36.799999	36.799999	137
1720729620	37.6	0	0.00	37.6	37.6	37.6	0
1720643220	37.6	0.8	2.17	38	38	37.6	350
1720556760	36.799999	3.2	9.52	35.799999	36.799999	35.799999	240
1720470420	33.6	0	0.00	33.6	33.6	33.6	0
1720211220	33.6	0	0.00	33.6	33.6	33.6	0
1720124820	33.6	0	0.00	33.6	33.6	33.6	0
1720038420	33.6	0	0.00	33.6	33.6	33.6	0
1719952020	33.6	0	0.00	33.6	33.6	33.6	0
1719865620	33.6	0	0.00	33.6	33.6	33.6	0
1719606420	33.6	0	0.00	33.6	33.6	33.6	0
1719520020	33.6	0	0.00	33.6	33.6	33.6	0
1719433620	33.6	0	0.00	33.6	33.6	33.6	0
1719347220	33.6	0	0.00	33.6	33.6	33.6	0
1719260820	33.6	1.8	5.66	33.6	33.6	33.6	1
1718949600	31.8	0	0.00	31.8	31.8	31.8	0

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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