Skip to main content

Alterity Therapeutics Ltd ADR (NQ: ATHE )

2.040 -0.060 (-2.86%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 12.20 12.30 12.10 12.20 29,187 +0.00(+0.00%)
Oct 28, 2021 12.00 12.40 12.00 12.20 39,976 -0.10(-0.81%)
Oct 27, 2021 12.60 12.70 11.85 12.30 156,344 -0.70(-5.38%)
Oct 26, 2021 13.40 12.40 13.00 808,142 +0.30(+2.36%)
Oct 25, 2021 12.80 12.80 12.50 12.70 24,204 +0.20(+1.60%)
Oct 22, 2021 12.90 13.10 12.30 12.50 55,470 -0.30(-2.34%)
Oct 21, 2021 12.90 13.30 12.80 12.80 17,362 -0.30(-2.29%)
Oct 20, 2021 13.30 13.50 13.10 13.10 19,191 -0.30(-2.24%)
Oct 19, 2021 13.30 13.40 13.10 13.40 15,390 +0.30(+2.29%)
Oct 18, 2021 12.90 13.40 12.80 13.10 17,979 +0.00(+0.00%)
Oct 15, 2021 13.20 13.20 12.90 13.10 8,836 +0.10(+0.77%)
Oct 14, 2021 13.30 13.33 13.00 13.00 15,115 -0.30(-2.26%)
Oct 13, 2021 13.00 13.30 13.00 13.30 11,036 +0.30(+2.31%)
Oct 12, 2021 12.70 13.20 12.70 13.00 21,275 +0.10(+0.78%)
Oct 11, 2021 12.70 12.90 12.70 12.90 11,718 +0.20(+1.57%)
Oct 08, 2021 12.70 12.80 12.70 12.70 10,426 +0.00(+0.00%)
Oct 07, 2021 12.80 13.00 12.70 12.70 11,237 +0.00(+0.00%)
Oct 06, 2021 12.90 13.00 12.70 12.70 10,519 -0.30(-2.31%)
Oct 05, 2021 12.60 13.30 12.60 13.00 41,183 +0.30(+2.36%)
Oct 04, 2021 12.90 12.90 12.60 12.70 12,454 -0.50(-3.79%)
Oct 01, 2021 12.60 13.40 12.30 13.20 79,407 +0.50(+3.94%)
Sep 30, 2021 12.60 12.89 12.52 12.70 22,307 +0.10(+0.79%)
Sep 29, 2021 12.70 12.91 12.60 12.60 18,536 -0.20(-1.56%)
Sep 28, 2021 12.90 13.00 12.70 12.80 13,980 -0.30(-2.29%)
Sep 27, 2021 12.90 13.25 12.70 13.10 34,749 +0.30(+2.34%)
Sep 24, 2021 12.80 13.10 12.80 12.80 11,361 -0.30(-2.29%)
Sep 23, 2021 12.70 13.10 12.70 13.10 12,765 +0.30(+2.34%)
Sep 22, 2021 13.00 13.00 12.40 12.80 49,526 -0.10(-0.78%)
Sep 21, 2021 12.60 13.00 12.60 12.90 22,560 +0.20(+1.57%)
Sep 20, 2021 12.60 13.90 12.60 12.70 185,839 -0.30(-2.31%)
Sep 17, 2021 13.00 13.15 12.70 13.00 19,810 -0.10(-0.76%)
Sep 16, 2021 12.90 13.20 12.60 13.10 28,867 +0.20(+1.55%)
Sep 15, 2021 12.70 13.00 12.60 12.90 30,586 +0.30(+2.38%)
Sep 14, 2021 13.10 13.30 12.60 12.60 64,205 -0.60(-4.55%)
Sep 13, 2021 13.00 13.30 13.00 13.20 22,981 +0.00(+0.00%)
Sep 10, 2021 13.40 13.50 13.10 13.20 23,951 -0.40(-2.94%)
Sep 09, 2021 13.40 13.60 13.13 13.60 14,189 +0.10(+0.74%)
Sep 08, 2021 13.40 13.50 12.90 13.50 48,648 -0.05(-0.37%)
Sep 07, 2021 13.50 13.90 13.50 13.55 20,041 -0.25(-1.81%)
Sep 03, 2021 13.60 14.00 13.60 13.80 35,422 +0.10(+0.73%)
Sep 02, 2021 13.50 13.90 13.50 13.70 22,294 +0.10(+0.74%)
Sep 01, 2021 13.20 13.80 13.20 13.60 17,380 +0.00(+0.00%)
Aug 31, 2021 13.60 13.80 13.30 13.60 21,664 +0.20(+1.49%)
Aug 30, 2021 13.70 13.90 13.30 13.40 37,569 -0.50(-3.60%)
Aug 27, 2021 13.50 13.90 13.50 13.90 28,363 +0.40(+2.96%)
Aug 26, 2021 13.60 14.00 13.50 13.50 24,209 -0.20(-1.46%)
Aug 25, 2021 13.50 14.00 13.30 13.70 30,138 +0.30(+2.24%)
Aug 24, 2021 13.60 13.90 13.40 13.40 45,688 -0.20(-1.47%)
Aug 23, 2021 13.30 13.70 13.30 13.60 38,416 +0.30(+2.26%)
Aug 20, 2021 13.10 13.50 12.90 13.30 50,713 +0.50(+3.91%)
Aug 19, 2021 12.90 13.10 12.70 12.80 50,359 -0.30(-2.29%)
Aug 18, 2021 13.00 13.30 13.00 13.10 36,935 +0.10(+0.77%)
Aug 17, 2021 13.10 13.30 13.00 13.00 37,436 -0.30(-2.26%)
Aug 16, 2021 13.50 13.70 13.00 13.30 56,954 -0.20(-1.48%)
Aug 13, 2021 13.60 14.00 13.30 13.50 53,306 -0.30(-2.17%)
Aug 12, 2021 13.40 14.00 13.00 13.80 50,983 +0.40(+2.99%)
Aug 11, 2021 13.60 13.90 13.10 13.40 101,009 -0.40(-2.90%)
Aug 10, 2021 14.00 14.15 13.30 13.80 112,112 -0.20(-1.43%)
Aug 09, 2021 14.10 14.50 13.90 14.00 65,890 -0.20(-1.41%)
Aug 06, 2021 13.90 14.60 13.60 14.20 121,666 +0.40(+2.90%)
Aug 05, 2021 14.30 14.40 13.70 13.80 290,547 -1.80(-11.54%)
Aug 04, 2021 16.80 18.20 14.40 15.60 6,150,807 +1.95(+14.29%)
Aug 03, 2021 13.30 13.65 13.00 13.65 30,270 +0.35(+2.63%)
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.