ALTEO LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-23	10.650	10.650	10.600	10.600	10.600	1,440
2023-11-22	10.600	10.800	10.600	10.650	10.650	18,740
2023-11-21	10.600	10.750	10.600	10.600	10.600	32,500
2023-11-20	10.450	10.600	10.450	10.600	10.600	110
2023-11-17	10.350	10.450	10.350	10.450	10.450	2,000
2023-11-16	10.300	10.350	10.300	10.350	10.350	40,024
2023-11-15	10.300	10.300	10.300	10.300	10.300	29,100
2023-11-14	10.300	10.300	10.300	10.300	10.300	3,701
2023-11-13	10.300	10.300	10.300	10.300	10.300	0
2023-11-10	10.350	10.350	10.300	10.300	10.300	14,600
2023-11-09	10.300	10.350	10.300	10.350	10.350	2,061
2023-11-08	10.300	10.300	10.300	10.300	10.300	0
2023-11-07	10.200	10.300	10.200	10.300	10.300	553
2023-11-06	10.200	10.200	10.200	10.200	10.200	0
2023-11-03	10.200	10.250	10.200	10.200	10.200	13,065
2023-10-31	10.050	10.200	10.050	10.200	10.200	3,404
2023-10-30	10.200	10.200	10.050	10.050	10.050	200
2023-10-27	10.200	10.200	10.200	10.200	10.200	500
2023-10-26	10.600	10.600	10.200	10.200	10.200	27,660
2023-10-25	10.600	10.600	10.600	10.600	10.600	0
2023-10-24	10.750	10.750	10.600	10.600	10.600	2,551
2023-10-23	10.850	10.850	10.750	10.750	10.750	7,250
2023-10-20	10.900	10.900	10.850	10.850	10.850	100
2023-10-19	10.900	10.900	10.900	10.900	10.900	0
2023-10-18	10.900	10.900	10.900	10.900	10.900	0
2023-10-17	10.950	10.950	10.050	10.900	10.900	57,638
2023-10-16	10.950	10.950	10.950	10.950	10.950	2
2023-10-13	10.950	10.950	10.950	10.950	10.950	80
2023-10-12	10.950	10.950	10.950	10.950	10.950	0
2023-10-11	10.950	10.950	10.950	10.950	10.950	0
2023-10-10	10.900	10.950	10.400	10.950	10.950	7,400
2023-10-09	10.500	10.900	10.500	10.900	10.900	2,500
2023-10-06	10.500	10.500	10.500	10.500	10.500	0
2023-10-05	10.900	10.900	10.500	10.500	10.500	20,200
2023-10-04	10.500	10.900	10.500	10.900	10.900	685
2023-10-03	11.000	11.000	10.400	10.500	10.500	21,903
2023-10-02	10.800	11.000	10.800	11.000	11.000	11,424
2023-09-29	10.950	10.950	10.650	10.800	10.800	3,700
2023-09-28	11.000	11.000	10.850	10.950	10.950	26,478
2023-09-27	10.850	11.000	10.850	11.000	11.000	26,187
2023-09-26	10.750	11.000	10.750	10.850	10.850	10,787
2023-09-25	10.750	10.750	10.750	10.750	10.750	0
2023-09-22	11.000	11.000	10.750	10.750	10.750	11,301
2023-09-21	11.000	11.000	11.000	11.000	11.000	5,740
2023-09-19	11.350	11.350	11.000	11.000	11.000	1,768
2023-09-18	11.400	11.400	11.350	11.350	11.350	722
2023-09-15	11.400	11.400	11.350	11.400	11.400	1,923
2023-09-14	11.350	11.400	11.350	11.400	11.400	1,000
2023-09-13	11.700	11.700	11.350	11.350	11.350	22,912
2023-09-12	11.800	11.800	11.700	11.700	11.700	1,200
2023-09-11	11.800	11.800	11.800	11.800	11.800	0
2023-09-08	12.000	12.000	11.800	11.800	11.800	20,200
2023-09-07	12.000	12.000	12.000	12.000	12.000	15,950
2023-09-05	10.450	10.500	10.450	10.500	10.500	1,350
2023-09-04	10.350	10.450	10.350	10.450	10.450	137,596
2023-09-01	10.350	10.350	10.350	10.350	10.350	1,505
2023-08-31	10.400	10.500	10.350	10.350	10.350	26,886
2023-08-30	9.980	10.400	9.980	10.400	10.400	90,335
2023-08-29	9.940	9.980	9.900	9.980	9.980	2,600
2023-08-28	9.960	9.960	9.940	9.940	9.940	23,307

← NewerPage 13 of 21 · 1,244 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.