Altium Ltd (PK) Historical Data - ALMFF | ADVFN

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

Get Started

Home
Investing
Stocks
USA
USOTC
Altium Ltd (PK) (ALMFF)
Altium Ltd (PK) (ALMFF) Historical

Altium Ltd (PK) (ALMFF)

41.21

0.00

( 0.00% )

Updated: 13:02:49

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	CS
4	0.88	2.18199851227	40.33	42.5	40.33	790	41.75487342	CS
12	7	20.4618532593	34.21	44.45	32.96	1815	42.05354997	CS
26	14.8	56.0393790231	26.41	44.45	26.16	1422	40.15700718	CS
52	16.17	64.5766773163	25.04	44.45	23.681	1203	36.62107927	CS
156	21.05	104.41468254	20.16	44.45	17.17	966	30.20094382	CS
260	19.91	93.4741784038	21.3	44.45	14.137	1022	26.06574956	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714166700	41.21	0	0.00	41.21	41.21	41.21	0
1714080300	41.21	0	0.00	41.21	41.21	41.21	0
1713993900	41.21	0	0.00	41.21	41.21	41.21	0
1713907500	41.21	0	0.00	41.21	41.21	41.21	0
1713821100	41.21	0	0.00	41.21	41.21	41.21	0
1713561900	41.21	0	0.00	41.21	41.21	41.21	0
1713475500	41.21	0	0.00	41.21	41.21	41.21	0
1713389100	41.21	-0.79	-1.88	41.9162	41.9162	41.21	1500
1713302940	42	1	2.44	42	42	42	100
1713216360	41	0	0.00	41	41	41	0
1712957160	41	-1.5	-3.53	41.35	41.35	41	500
1712870580	42.5	0	0.00	42.5	42.5	42.5	0
1712784180	42.5	0	0.00	42.5	42.5	42.5	0
1712697780	42.5	0	0.00	42.5	42.5	42.5	0
1712611380	42.5	0	0.00	42.5	42.5	42.5	0
1712352180	42.5	0	0.00	42.5	42.5	42.5	0
1712265780	42.5	0.24	0.58	42.5	42.5	42.5	1000
1712179740	42.255	0	0.00	42.255	42.255	42.255	0
1712093340	42.255	0	0.00	42.255	42.255	42.255	0
1712006940	42.255	-0.94	-2.16	40.33	42.255	40.33	850
1711660980	43.19	0	0.00	43.19	43.19	43.19	0
1711574580	43.19	0.66	1.56	43.19	43.19	43.19	454
1711488540	42.525	0.82	1.98	42.525	42.525	42.525	500
1711402080	41.7	0	0.00	41.7	41.7	41.7	0
1711142880	41.7	-0.33	-0.79	41.7	41.7	41.7	675
1711056240	42.03	-0.65	-1.52	42.03	42.03	42.03	8000
1710970140	42.68	0	0.00	42.68	42.68	42.68	0
1710883740	42.68	0	0.00	42.68	42.68	42.68	0
1710797340	42.68	0	0.00	42.68	42.68	42.68	0
1710538140	42.68	0	0.00	42.68	42.68	42.68	0
1710451740	42.68	0	0.00	42.68	42.68	42.68	0
1710365340	42.68	0.13	0.31	42.68	42.68	42.68	254
1710282180	42.55	0	0.00	42.55	42.55	42.55	0
1710195780	42.55	0	0.00	42.55	42.55	42.55	0
1709936580	42.55	0	0.00	42.55	42.55	42.55	0
1709850180	42.55	0	0.00	42.55	42.55	42.55	0
1709763780	42.55	0	0.00	42.55	42.55	42.55	0
1709677380	42.55	0	0.00	42.55	42.55	42.55	0
1709590980	42.55	0.3	0.71	41.345	42.55	41.345	599
1709332140	42.25	0	0.00	42.25	42.25	42.25	0
1709245740	42.25	0	0.00	42.25	42.25	42.25	0
1709159340	42.25	0	0.00	42.25	42.25	42.25	0
1709072940	42.25	0.25	0.60	41.8	42.25	41.8	750
1708986360	42	-1.16	-2.69	42.65	42.65	42	1125
1708726800	43.16	0.26	0.61	42.6501	43.16	42.6501	2542
1708640400	42.9	0	0.00	42.9	42.9	42.9	0
1708554000	42.9	0.4	0.94	42.29	42.9	42.29	2612
1708467780	42.5	0	0.00	42.5	42.5	42.5	0
1708122180	42.5	-0.46	-1.07	44.41	44.41	42.36	6785
1708036140	42.96	10	30.34	41.54	44.45	41.53	4875
1707949740	32.96	0	0.00	32.96	32.96	32.96	0
1707863340	32.96	0	0.00	32.96	32.96	32.96	0
1707776940	32.96	-0.63	-1.86	32.96	32.96	32.96	1015
1707517200	33.585	3.96	13.35	34.21	34.21	33.585	346
1707399000	29.63	0	0.00	29.63	29.63	29.63	0
1707312600	29.63	0	0.00	29.63	29.63	29.63	0
1707226200	29.63	0	0.00	29.63	29.63	29.63	0
1707139800	29.63	0	0.00	29.63	29.63	29.63	0
1706880600	29.63	0	0.00	29.63	29.63	29.63	0
1706794200	29.63	0	0.00	29.63	29.63	29.63	0
1706707800	29.63	0	0.00	29.63	29.63	29.63	0
1706621400	29.63	0	0.00	29.63	29.63	29.63	0
1706535000	29.63	0	0.00	29.63	29.63	29.63	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