Skip to main content

Alterity Therapeutics Ltd ADR (NQ: ATHE )

1.150 -0.030 (-2.54%)
Streaming Delayed Price Updated: 3:58 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 4.025 4.099 3.925 3.929 9,577 -0.10(-2.39%)
Oct 28, 2022 4.200 4.207 3.924 4.025 12,776 -0.15(-3.66%)
Oct 27, 2022 4.210 4.358 4.050 4.178 7,251 -0.03(-0.71%)
Oct 26, 2022 4.402 4.499 4.107 4.208 4,019 -0.12(-2.84%)
Oct 25, 2022 3.900 4.350 3.900 4.331 7,750 +0.09(+2.10%)
Oct 24, 2022 4.200 4.400 4.200 4.242 7,693 -0.18(-4.16%)
Oct 21, 2022 4.370 4.553 4.251 4.426 1,675 +0.13(+2.93%)
Oct 20, 2022 4.400 4.467 4.200 4.300 7,662 -0.10(-2.27%)
Oct 19, 2022 4.402 4.470 4.300 4.400 3,602 -0.00(-0.11%)
Oct 18, 2022 4.300 4.500 4.200 4.405 7,659 -0.10(-2.13%)
Oct 17, 2022 4.582 4.664 4.483 4.501 3,011 -0.10(-2.13%)
Oct 14, 2022 4.571 4.700 4.500 4.599 4,010 +0.00(+0.04%)
Oct 13, 2022 4.323 4.600 4.269 4.597 5,285 +0.09(+1.97%)
Oct 12, 2022 4.260 4.590 4.101 4.508 2,058 +0.31(+7.33%)
Oct 11, 2022 4.200 4.380 4.199 4.200 6,137 -0.17(-4.00%)
Oct 10, 2022 4.179 4.485 4.078 4.375 7,603 -0.33(-6.91%)
Oct 07, 2022 4.891 5.000 4.613 4.700 2,678 -0.22(-4.53%)
Oct 06, 2022 4.800 5.100 4.501 4.923 5,021 +0.02(+0.43%)
Oct 05, 2022 4.567 5.000 4.567 4.902 7,656 +0.05(+1.05%)
Oct 04, 2022 4.550 5.000 4.550 4.851 4,946 +0.06(+1.34%)
Oct 03, 2022 4.410 4.800 4.410 4.787 4,694 +0.39(+8.77%)
Sep 30, 2022 4.690 4.699 4.341 4.401 3,893 -0.37(-7.76%)
Sep 29, 2022 4.568 4.800 4.500 4.771 6,380 +0.27(+6.02%)
Sep 28, 2022 4.586 4.659 4.500 4.500 5,626 -0.02(-0.49%)
Sep 27, 2022 4.400 4.650 4.226 4.522 6,902 +0.17(+3.93%)
Sep 26, 2022 4.200 4.500 4.124 4.351 10,576 -0.05(-1.23%)
Sep 23, 2022 4.800 4.800 4.400 4.405 10,182 -0.49(-9.99%)
Sep 22, 2022 4.374 4.894 4.374 4.894 13,496 +0.52(+11.89%)
Sep 21, 2022 4.701 5.000 4.010 4.374 37,152 -0.63(-12.52%)
Sep 20, 2022 6.093 6.200 4.031 5.000 169,344 -0.60(-10.71%)
Sep 19, 2022 5.500 5.699 5.500 5.600 4,210 -0.20(-3.45%)
Sep 16, 2022 5.700 5.800 5.602 5.800 1,908 +0.00(+0.03%)
Sep 15, 2022 5.800 5.865 5.550 5.798 1,856 -0.00(-0.03%)
Sep 14, 2022 5.657 5.866 5.634 5.800 2,307 -0.01(-0.12%)
Sep 13, 2022 5.722 5.863 5.722 5.807 4,927 +0.01(+0.12%)
Sep 12, 2022 5.600 5.800 5.600 5.800 5,076 +0.10(+1.75%)
Sep 09, 2022 5.845 5.945 5.500 5.700 2,131 -0.09(-1.54%)
Sep 08, 2022 5.939 5.939 5.705 5.789 897 +0.01(+0.12%)
Sep 07, 2022 5.500 6.000 5.500 5.782 5,969 +0.28(+5.09%)
Sep 06, 2022 6.000 6.000 5.501 5.502 2,537 -0.29(-5.04%)
Sep 02, 2022 5.550 6.000 5.450 5.794 7,335 +0.22(+3.93%)
Sep 01, 2022 5.600 5.800 5.401 5.575 5,301 -0.03(-0.46%)
Aug 31, 2022 5.915 5.999 5.600 5.601 9,779 -0.31(-5.31%)
Aug 30, 2022 6.000 6.000 5.600 5.915 10,950 +0.06(+1.08%)
Aug 29, 2022 6.100 6.080 5.600 5.852 14,920 -0.15(-2.47%)
Aug 26, 2022 6.000 6.299 5.937 6.000 5,955 +0.04(+0.67%)
Aug 25, 2022 6.200 6.700 5.601 5.960 51,352 -0.08(-1.32%)
Aug 24, 2022 5.900 6.151 5.900 6.040 14,335 +0.04(+0.68%)
Aug 23, 2022 5.920 6.200 5.900 5.999 11,732 +0.09(+1.59%)
Aug 22, 2022 6.000 6.200 5.900 5.905 4,881 -0.10(-1.71%)
Aug 19, 2022 6.300 6.300 5.900 6.008 3,772 -0.29(-4.63%)
Aug 18, 2022 6.500 6.464 6.229 6.300 4,167 +0.03(+0.54%)
Aug 17, 2022 6.202 6.450 6.202 6.266 6,334 -0.00(-0.08%)
Aug 16, 2022 6.200 6.300 6.203 6.271 4,776 +0.07(+1.11%)
Aug 15, 2022 5.959 6.300 5.800 6.202 10,782 +0.18(+2.94%)
Aug 12, 2022 6.300 6.300 5.801 6.025 6,275 -0.08(-1.33%)
Aug 11, 2022 6.250 6.349 6.000 6.106 4,134 +0.08(+1.28%)
Aug 10, 2022 6.465 6.465 5.835 6.029 22,101 -0.21(-3.35%)
Aug 09, 2022 6.200 6.480 6.101 6.238 4,942 -0.16(-2.53%)
Aug 08, 2022 6.299 6.600 6.299 6.400 3,406 +0.10(+1.60%)
Aug 05, 2022 6.700 6.700 6.200 6.299 5,551 -0.40(-5.99%)
Aug 04, 2022 6.300 6.700 6.300 6.700 6,025 +0.30(+4.69%)
Aug 03, 2022 6.345 6.500 6.150 6.400 13,292 +0.41(+6.92%)
Aug 02, 2022 5.900 6.207 5.700 5.986 6,139 +0.04(+0.62%)
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.