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 (%)
Dec 29, 2023 2.490 2.568 2.435 2.490 16,620 +0.02(+0.81%)
Dec 28, 2023 2.580 2.580 2.410 2.470 21,477 -0.10(-3.89%)
Dec 27, 2023 2.530 2.660 2.430 2.570 122,991 +0.03(+1.18%)
Dec 26, 2023 2.620 2.670 2.470 2.540 42,681 -0.13(-4.87%)
Dec 22, 2023 2.550 2.720 2.390 2.670 31,582 +0.07(+2.69%)
Dec 21, 2023 2.630 2.759 2.510 2.600 37,223 -0.06(-2.26%)
Dec 20, 2023 2.790 2.790 2.630 2.660 19,030 -0.03(-1.11%)
Dec 19, 2023 2.860 2.960 2.530 2.690 65,999 -0.21(-7.24%)
Dec 18, 2023 3.190 3.190 2.850 2.900 89,742 -0.13(-4.29%)
Dec 15, 2023 2.990 3.090 2.940 3.030 76,408 -0.02(-0.66%)
Dec 14, 2023 2.820 3.250 2.800 3.050 238,935 +0.37(+13.81%)
Dec 13, 2023 2.500 2.800 2.500 2.680 242,351 +0.27(+11.20%)
Dec 12, 2023 2.300 2.490 2.230 2.410 120,287 +0.10(+4.33%)
Dec 11, 2023 2.550 2.680 2.310 2.310 161,260 -0.32(-12.17%)
Dec 08, 2023 2.750 2.840 2.610 2.630 73,298 -0.17(-6.07%)
Dec 07, 2023 3.020 3.020 2.800 2.800 145,229 -0.15(-5.08%)
Dec 06, 2023 3.020 3.050 2.660 2.950 488,173 -0.29(-8.95%)
Dec 05, 2023 3.400 3.810 3.200 3.240 1,149,757 -0.96(-22.86%)
Dec 04, 2023 4.250 5.410 3.550 4.200 34,439,264 +2.54(+153.01%)
Dec 01, 2023 1.700 1.730 1.645 1.660 24,484 -0.15(-8.29%)
Nov 30, 2023 1.560 1.810 1.560 1.810 39,052 +0.01(+0.56%)
Nov 29, 2023 1.680 1.800 1.580 1.800 10,471 +0.07(+4.35%)
Nov 28, 2023 1.710 1.800 1.695 1.725 13,038 -0.00(-0.29%)
Nov 27, 2023 1.720 1.730 1.620 1.730 42,620 -0.12(-6.49%)
Nov 24, 2023 1.840 1.850 1.690 1.850 20,296 +0.19(+11.45%)
Nov 22, 2023 1.870 2.000 1.550 1.660 150,753 -0.72(-30.25%)
Nov 17, 2023 2.380 0 +0.03(+1.28%)
Nov 16, 2023 2.400 2.413 2.350 2.350 3,396 -0.10(-4.04%)
Nov 15, 2023 2.450 2.450 2.449 2.449 849 -0.18(-6.88%)
Nov 14, 2023 2.430 2.630 2.430 2.630 460 +0.24(+9.92%)
Nov 10, 2023 2.393 254 -0.02(-0.72%)
Nov 09, 2023 2.360 2.540 2.360 2.410 1,993 -0.24(-9.05%)
Nov 08, 2023 2.490 2.700 2.418 2.650 6,881 +0.30(+12.77%)
Nov 07, 2023 2.200 2.500 2.200 2.350 1,980 +0.10(+4.44%)
Nov 06, 2023 2.290 2.290 2.210 2.250 2,009 -0.15(-6.25%)
Nov 03, 2023 2.320 2.420 2.180 2.400 10,012 +0.15(+6.67%)
Nov 02, 2023 2.493 2.493 2.250 2.250 1,540 -0.08(-3.51%)
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%)
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.