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 Low Price High Price Open Price Close Price Last Trade
-1.90 -4.82% 37.48 36.80 39.25 39.25 39.38 15:50:01
more quote information »

ALU Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week41.2442.7636.8041.89390,949-3.76-9.12%
1 Month38.6942.7636.8040.41402,255-1.21-3.13%
3 Months34.9342.7633.6037.40371,7482.557.3%
6 Months32.3742.7631.0135.33492,1915.1115.79%
1 Year27.1242.7626.9734.65523,77410.3638.2%
3 Years8.3442.767.0121.87520,67429.14349.4%
5 Years3.2942.763.2315.16517,11534.191,039.21%

ALU 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 18 2020 39.38 -3.25 -7.62% 38.11 40.00 35.04 4,008,473
Feb 17 2020 42.63 0.67 1.6% 42.19 42.76 41.85 434,362
Feb 16 2020 41.96 0.79 1.92% 41.96 41.96 41.96 0.00
Feb 13 2020 41.17 0.00 0.0% 41.17 41.17 41.17 0.00
Feb 12 2020 41.17 -0.38 -0.91% 41.67 41.85 40.915 339,950
Feb 11 2020 41.55 -0.10 -0.24% 41.24 42.37 41.21 333,999
Feb 10 2020 41.65 0.06 0.14% 41.61 41.85 40.84 303,402
Feb 07 2020 41.59 0.38 0.92% 41.70 41.74 40.99 334,467
Feb 06 2020 41.21 0.21 0.51% 41.75 41.91 40.58 444,266
Feb 05 2020 41.00 1.29 3.25% 40.13 41.04 40.13 494,520
Feb 04 2020 39.71 -0.09 -0.23% 38.70 39.98 38.70 405,572
Feb 03 2020 39.80 0.00 0.0% 39.80 39.80 39.80 0.00
Jan 31 2020 39.80 0.59 1.5% 39.49 39.99 39.17 390,637
Jan 30 2020 39.21 -0.28 -0.71% 39.42 39.81 38.91 359,978
Jan 29 2020 39.49 0.25 0.64% 39.79 39.91 39.23 406,597
Jan 28 2020 39.24 -0.92 -2.29% 39.00 39.60 38.52 334,351
Jan 24 2020 40.16 0.54 1.36% 39.94 40.19 39.705 469,389
Jan 23 2020 39.62 0.54 1.38% 39.26 39.84 38.84 563,876
Jan 22 2020 39.08 1.36 3.61% 38.03 39.08 38.03 467,542
Jan 21 2020 37.72 -0.84 -2.18% 38.69 38.90 37.66 299,937
Jan 20 2020 38.56 0.03 0.08% 38.54 38.79 38.16 291,059
Jan 17 2020 38.53 0.31 0.81% 38.45 39.15 38.44 458,158
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:20200219 17:41:11