Skip to main content

Alterity Therapeutics Ltd ADR (NQ: ATHE )

2.070 +0.050 (+2.48%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2023 2.332 81 -0.15(-5.98%)
Oct 27, 2023 2.555 2.555 2.480 2.480 846 +0.20(+8.75%)
Oct 26, 2023 2.280 2.280 2.280 2.280 603 -0.21(-8.41%)
Oct 25, 2023 2.510 2.510 2.385 2.490 2,463 -0.06(-2.35%)
Oct 24, 2023 2.550 2.550 2.550 2.550 196 -0.15(-5.56%)
Oct 23, 2023 2.400 2.700 2.400 2.700 518 +0.28(+11.57%)
Oct 19, 2023 2.420 653 +0.04(+1.68%)
Oct 18, 2023 2.420 2.420 2.380 2.380 665 -0.20(-7.75%)
Oct 17, 2023 2.750 2.750 2.535 2.580 10,442 +0.29(+12.66%)
Oct 16, 2023 2.260 2.390 2.168 2.290 7,664 -0.14(-5.76%)
Oct 13, 2023 2.480 2.480 2.430 2.430 1,274 +0.01(+0.41%)
Oct 12, 2023 2.490 2.490 2.420 2.420 1,506 +0.00(+0.00%)
Oct 11, 2023 2.530 2.672 2.420 2.420 8,280 -0.08(-3.20%)
Oct 10, 2023 2.450 2.500 2.450 2.500 990 -0.04(-1.57%)
Oct 09, 2023 2.450 2.580 2.450 2.540 676 -0.03(-1.16%)
Oct 06, 2023 2.640 2.640 2.420 2.570 929 -0.09(-3.41%)
Oct 05, 2023 2.370 2.660 2.345 2.660 4,180 +0.28(+11.79%)
Oct 03, 2023 2.380 78 -0.19(-7.39%)
Oct 02, 2023 2.276 2.590 2.276 2.570 3,786 +0.09(+3.63%)
Sep 29, 2023 2.450 2.490 2.450 2.480 1,335 +0.03(+1.22%)
Sep 28, 2023 2.505 2.505 2.380 2.450 7,851 -0.06(-2.41%)
Sep 27, 2023 2.450 2.510 2.450 2.510 1,061 -0.12(-4.55%)
Sep 25, 2023 2.630 273 -0.02(-0.75%)
Sep 22, 2023 2.650 2.650 2.650 2.650 334 +0.02(+0.95%)
Sep 21, 2023 2.700 2.700 2.580 2.625 633 -0.05(-1.87%)
Sep 20, 2023 2.675 2.675 2.675 2.675 341 +0.11(+4.49%)
Sep 19, 2023 2.620 2.620 2.560 2.560 2,054 -0.04(-1.54%)
Sep 18, 2023 2.630 2.630 2.570 2.600 2,161 +0.00(+0.00%)
Sep 15, 2023 2.620 2.680 2.600 2.600 1,518 -0.11(-4.24%)
Sep 14, 2023 2.700 2.715 2.698 2.715 815 -0.04(-1.63%)
Sep 13, 2023 2.680 2.760 2.680 2.760 963 +0.07(+2.60%)
Sep 12, 2023 2.690 2.690 2.680 2.690 2,084 -0.08(-2.80%)
Sep 11, 2023 2.768 2.768 2.768 2.768 448 -0.01(-0.27%)
Sep 08, 2023 2.750 2.843 2.680 2.775 1,129 +0.03(+1.09%)
Sep 07, 2023 2.710 2.870 2.700 2.745 1,737 -0.11(-3.73%)
Sep 06, 2023 2.780 2.851 2.700 2.851 559 +0.00(+0.05%)
Sep 05, 2023 2.740 2.850 2.740 2.850 482 +0.08(+3.07%)
Sep 01, 2023 2.790 2.830 2.710 2.765 3,060 +0.04(+1.65%)
Aug 31, 2023 2.750 2.750 2.700 2.720 2,994 -0.03(-1.09%)
Aug 30, 2023 2.690 2.750 2.690 2.750 2,340 +0.03(+1.10%)
Aug 29, 2023 2.630 2.722 2.630 2.720 4,888 -0.03(-1.09%)
Aug 28, 2023 2.780 2.860 2.750 2.750 5,430 +0.08(+2.99%)
Aug 25, 2023 2.675 2.850 2.670 2.670 2,034 -0.03(-1.11%)
Aug 24, 2023 2.700 2.700 2.700 2.700 963 -0.10(-3.57%)
Aug 23, 2023 2.860 2.860 2.800 2.800 14,713 +0.00(+0.00%)
Aug 22, 2023 2.700 2.806 2.640 2.800 4,723 +0.10(+3.70%)
Aug 21, 2023 2.700 2.735 2.700 2.700 1,490 -0.03(-1.20%)
Aug 18, 2023 2.720 2.775 2.700 2.733 13,757 +0.01(+0.47%)
Aug 17, 2023 2.830 2.900 2.710 2.720 4,209 -0.03(-1.09%)
Aug 16, 2023 2.720 2.840 2.725 2.750 6,502 -0.05(-1.79%)
Aug 15, 2023 2.870 2.870 2.800 2.800 2,605 -0.06(-2.10%)
Aug 14, 2023 2.760 2.900 2.760 2.860 1,512 +0.00(+0.00%)
Aug 11, 2023 2.860 2.860 2.860 2.860 590 +0.09(+3.25%)
Aug 10, 2023 2.800 2.890 2.770 2.770 1,352 -0.02(-0.72%)
Aug 09, 2023 2.880 2.880 2.790 2.790 1,770 -0.15(-5.10%)
Aug 08, 2023 2.820 2.940 2.790 2.940 3,181 +0.07(+2.44%)
Aug 07, 2023 2.800 2.890 2.800 2.870 2,481 -0.07(-2.38%)
Aug 04, 2023 2.790 2.950 2.790 2.940 5,252 +0.09(+3.16%)
Aug 03, 2023 3.000 3.000 2.800 2.850 5,243 -0.06(-2.06%)
Aug 02, 2023 2.920 2.920 2.865 2.910 722 +0.02(+0.69%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.