ALTEO LTD historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	9.880	9.880	9.760	9.880	9.880	127,712
2024-02-26	9.900	9.900	9.880	9.880	9.880	1,500
2024-02-23	9.900	9.900	9.880	9.900	9.900	3,600
2024-02-21	9.760	9.900	9.760	9.900	9.900	200
2024-02-20	9.760	9.760	9.760	9.760	9.760	0
2024-02-19	9.940	9.940	9.760	9.760	9.760	34,900
2024-02-16	9.860	9.940	9.860	9.940	9.940	100
2024-02-15	9.940	9.940	9.860	9.860	9.860	20,613
2024-02-14	9.940	9.940	9.940	9.940	9.940	300
2024-02-13	9.940	9.940	9.920	9.940	9.940	5,145
2024-02-12	9.500	9.940	9.500	9.940	9.940	10,228
2024-02-09	9.700	9.700	9.500	9.500	9.500	2,300
2024-02-08	9.800	9.800	9.700	9.700	9.700	3,600
2024-02-07	9.900	9.900	9.800	9.800	9.800	3,221
2024-02-06	9.940	9.940	9.900	9.900	9.900	1,302
2024-02-05	9.940	9.940	9.940	9.940	9.940	49,600
2024-02-02	9.940	9.940	9.940	9.940	9.940	60,700
2024-01-31	9.940	9.940	9.940	9.940	9.940	2,039
2024-01-30	9.960	9.960	9.940	9.940	9.940	66,510
2024-01-29	10.000	10.000	9.960	9.960	9.960	1,200
2024-01-26	9.940	10.000	9.920	10.000	10.000	180,058
2024-01-24	9.940	9.940	9.940	9.940	9.940	128,900
2024-01-22	9.940	10.000	9.940	9.940	9.940	615
2024-01-19	9.940	9.940	9.940	9.940	9.940	5,754
2024-01-18	9.980	10.000	9.940	9.940	9.940	119,832
2024-01-17	9.980	9.980	9.980	9.980	9.980	5,050
2024-01-15	10.000	10.000	9.980	9.980	9.980	8,760
2024-01-12	10.000	10.000	10.000	10.000	10.000	0
2024-01-11	10.000	10.000	9.920	10.000	10.000	30,500
2024-01-10	10.000	10.000	10.000	10.000	10.000	1,200
2024-01-09	9.960	10.000	9.920	10.000	10.000	24,100
2024-01-08	9.980	9.980	9.960	9.960	9.960	1,500
2024-01-05	9.900	9.980	9.900	9.980	9.980	3,433
2024-01-04	9.960	9.960	9.900	9.900	9.900	4,306
2024-01-03	9.960	9.960	9.960	9.960	9.960	0
2023-12-29	9.960	9.960	9.960	9.960	9.960	1,300
2023-12-28	9.960	9.960	9.960	9.960	9.960	880
2023-12-27	9.960	9.960	9.960	9.960	9.960	43,500
2023-12-26	9.980	9.980	9.960	9.960	9.960	190,027
2023-12-22	9.980	9.980	9.980	9.980	9.980	0
2023-12-21	9.980	9.980	9.980	9.980	9.980	40,245
2023-12-20	9.900	9.980	9.900	9.980	9.980	300
2023-12-19	9.900	9.900	9.900	9.900	9.900	400
2023-12-18	9.900	9.900	9.900	9.900	9.900	21,134
2023-12-15	10.000	10.000	9.840	9.900	9.900	14,427
2023-12-14	10.000	10.300	10.000	10.000	10.000	45,467
2023-12-13	10.000	10.000	10.000	10.000	10.000	4,400
2023-12-12	10.300	10.300	10.000	10.000	10.000	28,931
2023-12-11	10.000	10.300	10.000	10.300	10.300	75,400
2023-12-08	10.000	10.000	10.000	10.000	10.000	2,979
2023-12-07	10.000	10.000	10.000	10.000	10.000	12,702
2023-12-06	10.000	10.050	10.000	10.000	10.000	15,000
2023-12-05	10.350	10.400	10.000	10.000	10.000	36,102
2023-12-04	10.050	10.350	10.000	10.350	10.350	4,832
2023-12-01	10.400	10.400	10.050	10.050	10.050	36,712
2023-11-30	10.400	10.400	10.400	10.400	10.400	3,327
2023-11-29	10.000	10.400	10.000	10.400	10.400	58,738
2023-11-28	10.400	10.400	10.000	10.000	10.000	76,295
2023-11-27	10.450	10.450	10.400	10.400	10.400	30,000
2023-11-24	10.600	10.600	10.450	10.450	10.450	11,301

← NewerPage 12 of 21 · 1,247 trading daysOlder →

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.