Altus Group Ltd (PK) Historical Data - ASGTF | ADVFN

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

Get Started

Home
Investing
Stocks
USA
USOTC
Altus Group Ltd (PK) (ASGTF)
Altus Group Ltd (PK) (ASGTF) Historical

Altus Group Ltd (PK) (ASGTF)

37.925

0.00

(0.00%)

Closed May 06 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	37.925	37.925	37.925	5289	37.925	CS
4	0	0	37.925	37.925	37.925	4543	37.925	CS
12	2.925	8.35714285714	35	38.6726	35	4296	38.24098805	CS
26	9.425	33.0701754386	28.5	38.6726	28.5	2303	35.62613942	CS
52	6.925	22.3387096774	31	39	28.5	2357	35.20601285	CS
156	-9.99805	-20.8627163755	47.92305	56.13	28.5	2145	41.59526886	CS
260	15.9599	72.6602656032	21.9651	56.13	21.9651	2408	37.90755461	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714771800	37.925	0	0.00	37.925	37.925	37.925	0
1714685400	37.925	0	0.00	37.925	37.925	37.925	0
1714599000	37.925	0	0.00	37.925	37.925	37.925	0
1714512600	37.925	0	0.00	37.925	37.925	37.925	5289
1714425960	37.925	0	0.00	37.925	37.925	37.925	0
1714166760	37.925	0	0.00	37.925	37.925	37.925	0
1714080360	37.925	0	0.00	37.925	37.925	37.925	0
1713993960	37.925	0	0.00	37.925	37.925	37.925	0
1713907560	37.925	0	0.00	37.925	37.925	37.925	0
1713821160	37.925	0	0.00	37.925	37.925	37.925	0
1713561960	37.925	0	0.00	37.925	37.925	37.925	0
1713475560	37.925	0	0.00	37.925	37.925	37.925	0
1713389160	37.925	0	0.00	37.925	37.925	37.925	0
1713302760	37.925	0	0.00	37.925	37.925	37.925	0
1713216360	37.925	0	0.00	37.925	37.925	37.925	0
1712957160	37.925	0	0.00	37.925	37.925	37.925	0
1712870760	37.925	-0.37	-0.97	37.925	37.925	37.925	3796
1712784000	38.2955	0	0.00	38.2955	38.2955	38.2955	0
1712697600	38.2955	0	0.00	38.2955	38.2955	38.2955	0
1712611200	38.2955	0	0.00	38.2955	38.2955	38.2955	0
1712352000	38.2955	0	0.00	38.2955	38.2955	38.2955	0
1712265600	38.2955	0	0.00	38.2955	38.2955	38.2955	0
1712179200	38.2955	0	0.00	38.2955	38.2955	38.2955	0
1712092800	38.2955	0	0.00	38.2955	38.2955	38.2955	0
1712006400	38.2955	0	0.00	38.2955	38.2955	38.2955	0
1711660800	38.2955	-0.26	-0.69	38.6726	38.6726	37.9352	5894
1711574940	38.56	0	0.00	38.56	38.56	38.56	0
1711488540	38.56	1.91	5.21	38	38.56	38	10434
1711405740	36.6493	0	0.00	36.6493	36.6493	36.6493	0
1711146540	36.6493	0	0.00	36.6493	36.6493	36.6493	0
1711060140	36.6493	0	0.00	36.6493	36.6493	36.6493	0
1710973740	36.6493	0	0.00	36.6493	36.6493	36.6493	0
1710887340	36.6493	0	0.00	36.6493	36.6493	36.6493	0
1710800940	36.6493	0	0.00	36.6493	36.6493	36.6493	0
1710541740	36.6493	0	0.00	36.6493	36.6493	36.6493	0
1710455340	36.6493	0	0.00	36.6493	36.6493	36.6493	0
1710368940	36.6493	0	0.00	36.6493	36.6493	36.6493	0
1710282540	36.6493	0	0.00	36.6493	36.6493	36.6493	0
1710196140	36.6493	0	0.00	36.6493	36.6493	36.6493	0
1709936940	36.6493	0	0.00	36.6493	36.6493	36.6493	0
1709850540	36.6493	0	0.00	36.6493	36.6493	36.6493	0
1709764140	36.6493	0	0.00	36.6493	36.6493	36.6493	0
1709677740	36.6493	0	0.00	36.6493	36.6493	36.6493	0
1709591340	36.6493	0	0.00	36.6493	36.6493	36.6493	0
1709332140	36.6493	0	0.00	36.6493	36.6493	36.6493	0
1709245740	36.6493	0	0.00	36.6493	36.6493	36.6493	0
1709159340	36.6493	0	0.00	36.6493	36.6493	36.6493	0
1709072940	36.6493	1.65	4.71	36.6493	36.6493	36.6493	237
1708986180	35	0	0.00	35	35	35	0
1708726980	35	0	0.00	35	35	35	0
1708640580	35	0	0.00	35	35	35	0
1708554180	35	0	0.00	35	35	35	0
1708467780	35	0	0.00	35	35	35	0
1708122180	35	0.65	1.90	35	35	35	124
1708035600	34.34866	0	0.00	34.34866	34.34866	34.34866	0
1707949200	34.34866	0	0.00	34.34866	34.34866	34.34866	0
1707862800	34.34866	0	0.00	34.34866	34.34866	34.34866	0
1707776400	34.34866	0	0.00	34.34866	34.34866	34.34866	0
1707517200	34.34866	2.03	6.29	34.4	34.4	34.34866	600
1707399000	32.314999	0	0.00	32.314999	32.314999	32.314999	0
1707312600	32.314999	0	0.00	32.314999	32.314999	32.314999	0
1707226200	32.314999	0	0.00	32.314999	32.314999	32.314999	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