Altium Historical Data - ALU

Best deals to access real time data!
ASX LEVEL 1 & 2
Monthly Subscription
for only
US$44.00
ASX LEVEL 1
Monthly Subscription
for only
US$33.00
VAT not included
Stock Name Stock Symbol Market Stock Type Stock ISIN Stock Description
Altium Limited ALU Australian Stock Exchange Ordinary Share AU000000ALU8
  Price Change Price Change % Stock Price High Price Low Price Open Price Close Price Last Trade
  -0.37 -1.03% 35.66 36.79 35.54 36.28 36.03 13:16:26
more quote information »

ALU Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week36.2537.4034.4236.10551,436-0.59-1.63%
1 Month32.7137.4032.6335.10391,0302.959.02%
3 Months34.5037.4031.0133.62505,3321.163.36%
6 Months31.8038.4929.7934.43547,7233.8612.14%
1 Year21.1538.4919.7332.27533,59714.5168.61%
3 Years7.8038.497.0120.46528,78927.86357.18%
5 Years3.3038.492.6214.35518,32632.36980.61%

ALU 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 06 2019 36.03 0.08 0.22% 35.98 36.09 34.42 896,816
Dec 05 2019 35.95 0.58 1.64% 35.91 36.41 35.69 357,770
Dec 04 2019 35.37 -0.62 -1.72% 35.83 36.09 35.04 451,631
Dec 03 2019 35.99 -1.15 -3.1% 36.24 36.32 35.795 564,947
Dec 02 2019 37.14 1.20 3.34% 36.25 37.40 36.18 486,017
Nov 29 2019 35.94 0.18 0.5% 35.80 36.24 35.63 212,552
Nov 28 2019 35.76 0.02 0.06% 35.80 36.31 35.60 230,722
Nov 27 2019 35.74 0.35 0.99% 35.49 35.94 35.31 410,257
Nov 26 2019 35.39 0.98 2.85% 34.93 35.44 34.67 577,457
Nov 25 2019 34.41 -0.50 -1.43% 34.90 34.96 34.31 334,313
Nov 22 2019 34.91 0.79 2.32% 34.19 34.95 34.14 259,752
Nov 21 2019 34.12 -0.61 -1.76% 34.37 34.56 33.83 282,721
Nov 20 2019 34.73 0.03 0.09% 34.86 34.95 34.52 319,042
Nov 19 2019 34.70 -0.03 -0.09% 34.90 34.95 34.33 376,639
Nov 18 2019 34.73 0.56 1.64% 34.66 34.95 34.30 345,662
Nov 15 2019 34.17 0.15 0.44% 34.33 34.48 33.92 329,834
Nov 14 2019 34.02 0.79 2.38% 33.26 34.32 33.03 522,129
Nov 13 2019 33.23 0.17 0.51% 33.56 33.63 33.11 277,623
Nov 12 2019 33.06 -0.17 -0.51% 33.35 33.65 32.98 304,504
Nov 11 2019 33.23 0.75 2.31% 32.71 33.26 32.63 280,204
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.

Finance Manila is owned and operated by ADVFN PLC.
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20191209 05:58:07