ALTEO LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 11.000 | 11.250 | 11.000 | 11.250 | 11.250 | 36,772 |
| 2024-08-20 | 10.750 | 11.000 | 10.750 | 11.000 | 11.000 | 70,833 |
| 2024-08-19 | 10.750 | 10.750 | 10.500 | 10.750 | 10.750 | 95,584 |
| 2024-08-16 | 10.750 | 10.750 | 10.750 | 10.750 | 10.750 | 800 |
| 2024-08-14 | 10.750 | 10.750 | 10.750 | 10.750 | 10.750 | 200 |
| 2024-08-13 | 10.750 | 10.750 | 10.750 | 10.750 | 10.750 | 900 |
| 2024-08-12 | 10.750 | 10.750 | 10.750 | 10.750 | 10.750 | 200 |
| 2024-08-09 | 10.650 | 10.750 | 10.550 | 10.750 | 10.750 | 29,883 |
| 2024-08-08 | 10.500 | 10.650 | 10.500 | 10.650 | 10.650 | 116,540 |
| 2024-08-07 | 11.000 | 11.000 | 10.500 | 10.500 | 10.500 | 84,150 |
| 2024-08-06 | 10.600 | 11.000 | 10.600 | 11.000 | 11.000 | 100 |
| 2024-08-05 | 10.500 | 10.850 | 10.500 | 10.600 | 10.600 | 9,800 |
| 2024-08-02 | 10.500 | 10.500 | 10.450 | 10.500 | 10.500 | 56,538 |
| 2024-08-01 | 10.450 | 10.500 | 10.350 | 10.500 | 10.500 | 62,900 |
| 2024-07-31 | 10.350 | 10.500 | 10.350 | 10.450 | 10.450 | 3,200 |
| 2024-07-30 | 10.450 | 10.450 | 10.350 | 10.350 | 10.350 | 6,500 |
| 2024-07-29 | 10.450 | 10.450 | 10.450 | 10.450 | 10.450 | 18,012 |
| 2024-07-26 | 10.450 | 10.450 | 10.450 | 10.450 | 10.450 | 23,820 |
| 2024-07-25 | 10.450 | 10.450 | 10.450 | 10.450 | 10.450 | 128 |
| 2024-07-24 | 10.050 | 10.450 | 10.050 | 10.450 | 10.450 | 200 |
| 2024-07-23 | 10.000 | 10.050 | 10.000 | 10.050 | 10.050 | 16,649 |
| 2024-07-22 | 10.050 | 10.050 | 10.000 | 10.000 | 10.000 | 3,100 |
| 2024-07-19 | 10.000 | 10.050 | 10.000 | 10.050 | 10.050 | 1,200 |
| 2024-07-18 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 0 |
| 2024-07-17 | 10.000 | 10.350 | 10.000 | 10.000 | 10.000 | 26,220 |
| 2024-07-16 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 25,000 |
| 2024-07-15 | 9.940 | 10.000 | 9.940 | 10.000 | 10.000 | 13,960 |
| 2024-07-12 | 10.150 | 10.150 | 9.940 | 9.940 | 9.940 | 7,000 |
| 2024-07-11 | 10.400 | 10.400 | 10.150 | 10.150 | 10.150 | 3,261 |
| 2024-07-10 | 10.400 | 10.400 | 10.400 | 10.400 | 10.400 | 14 |
| 2024-07-09 | 10.400 | 10.400 | 10.400 | 10.400 | 10.400 | 1,210 |
| 2024-07-08 | 11.350 | 11.350 | 10.400 | 10.400 | 10.400 | 156,367 |
| 2024-07-05 | 11.450 | 11.450 | 11.350 | 11.350 | 11.350 | 10,800 |
| 2024-07-04 | 11.350 | 11.450 | 11.350 | 11.450 | 11.450 | 400 |
| 2024-07-03 | 11.350 | 11.350 | 11.350 | 11.350 | 11.350 | 4,300 |
| 2024-07-02 | 11.350 | 11.350 | 11.350 | 11.350 | 11.350 | 1,060 |
| 2024-07-01 | 11.350 | 11.450 | 11.000 | 11.350 | 11.350 | 1,880 |
| 2024-06-28 | 11.500 | 11.500 | 11.350 | 11.350 | 11.350 | 21,232 |
| 2024-06-27 | 11.750 | 11.750 | 11.300 | 11.500 | 11.500 | 47,000 |
| 2024-06-26 | 10.300 | 11.750 | 10.300 | 11.750 | 11.750 | 13,600 |
| 2024-06-25 | 10.300 | 10.400 | 10.300 | 10.300 | 10.300 | 946,949 |
| 2024-06-24 | 10.300 | 11.650 | 10.300 | 10.300 | 10.300 | 151,600 |
| 2024-06-21 | 10.300 | 10.300 | 10.300 | 10.300 | 10.300 | 0 |
| 2024-06-20 | 10.300 | 10.300 | 10.300 | 10.300 | 10.300 | 42 |
| 2024-06-19 | 10.350 | 10.350 | 10.300 | 10.300 | 10.300 | 100 |
| 2024-06-18 | 10.350 | 10.350 | 10.350 | 10.350 | 10.350 | 0 |
| 2024-06-17 | 10.350 | 10.350 | 10.350 | 10.350 | 10.350 | 26,600 |
| 2024-06-14 | 10.500 | 10.500 | 10.350 | 10.350 | 10.350 | 222,210 |
| 2024-06-13 | 10.750 | 10.750 | 10.500 | 10.500 | 10.500 | 1,000 |
| 2024-06-12 | 10.750 | 10.750 | 10.750 | 10.750 | 10.750 | 0 |
| 2024-06-11 | 10.850 | 10.850 | 10.750 | 10.750 | 10.750 | 258 |
| 2024-06-10 | 10.850 | 10.850 | 10.850 | 10.850 | 10.850 | 8 |
| 2024-06-07 | 10.900 | 10.900 | 10.750 | 10.850 | 10.850 | 1,300 |
| 2024-06-06 | 10.900 | 10.900 | 10.900 | 10.900 | 10.900 | 0 |
| 2024-06-05 | 10.450 | 10.900 | 10.450 | 10.900 | 10.900 | 100 |
| 2024-06-04 | 10.450 | 10.450 | 10.450 | 10.450 | 10.450 | 35,738 |
| 2024-06-03 | 10.450 | 10.450 | 10.450 | 10.450 | 10.450 | 0 |
| 2024-05-31 | 11.000 | 11.000 | 10.450 | 10.450 | 10.450 | 8,000 |
| 2024-05-30 | 11.500 | 11.500 | 11.000 | 11.000 | 11.000 | 100 |
| 2024-05-29 | 10.950 | 11.500 | 10.500 | 11.500 | 11.500 | 813 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (MUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.