ALTEO LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-08	9.060	9.060	9.000	9.000	9.000	109,275
2023-03-07	9.100	9.100	9.060	9.060	9.060	6,623
2023-03-06	9.200	9.200	9.100	9.100	9.100	38,003
2023-03-03	9.100	9.200	9.100	9.200	9.200	1,040
2023-03-02	9.100	9.100	9.100	9.100	9.100	1,327
2023-03-01	9.100	9.100	9.100	9.100	9.100	3,100
2023-02-28	9.100	9.100	9.100	9.100	9.100	4,900
2023-02-27	9.100	9.100	9.100	9.100	9.100	6,600
2023-02-24	9.240	9.240	9.100	9.100	9.100	18,693
2023-02-23	9.300	9.300	9.240	9.240	9.240	127,107
2023-02-22	9.300	9.300	9.300	9.300	9.300	139,600
2023-02-21	9.300	9.300	9.300	9.300	9.300	21,010
2023-02-17	9.300	9.360	9.300	9.300	9.300	206,900
2023-02-16	9.400	9.400	9.300	9.300	9.300	11,613
2023-02-15	9.400	9.400	9.400	9.400	9.400	6,900
2023-02-14	9.420	9.420	9.240	9.400	9.400	17,907
2023-02-13	9.460	9.460	9.400	9.420	9.420	9,693
2023-02-10	9.440	9.460	9.440	9.460	9.460	2,000
2023-02-09	9.460	9.460	9.300	9.440	9.440	66,572
2023-02-08	9.480	9.480	9.460	9.460	9.460	5,000
2023-02-07	9.480	9.480	9.480	9.480	9.480	3,400
2023-02-06	9.100	9.480	9.100	9.480	9.480	510
2023-02-03	9.060	9.100	9.020	9.100	9.100	4,100
2023-02-02	9.080	9.100	9.060	9.060	9.060	189,016
2023-01-31	9.080	9.080	9.000	9.080	9.080	237,700
2023-01-30	9.000	9.080	9.000	9.080	9.080	400
2023-01-26	9.000	9.020	9.000	9.000	9.000	8,950
2023-01-25	9.080	9.080	9.000	9.000	9.000	80,461
2023-01-24	9.080	9.100	9.060	9.080	9.080	0
2023-01-23	9.080	9.100	9.060	9.080	9.080	14,000
2023-01-20	9.100	9.100	9.080	9.080	9.080	33,900
2023-01-19	9.100	9.100	9.100	9.100	9.100	32,310
2023-01-18	9.300	9.320	9.100	9.100	9.100	106,800
2023-01-17	9.300	9.300	9.300	9.300	9.300	74
2023-01-16	9.340	9.340	9.300	9.300	9.300	80,500
2023-01-13	9.340	9.340	9.320	9.340	9.340	27,800
2023-01-12	9.400	9.400	9.320	9.340	9.340	129,692
2023-01-11	9.500	9.500	9.400	9.400	9.400	20,000
2023-01-10	9.520	9.520	9.500	9.500	9.500	59,700
2023-01-09	9.520	9.520	9.500	9.520	9.520	2,510
2023-01-06	9.520	9.520	9.500	9.520	9.520	19,488
2023-01-05	10.000	10.000	9.520	9.520	9.520	11,110
2023-01-04	10.000	10.000	10.000	10.000	10.000	27
2022-12-30	9.980	10.000	9.980	10.000	10.000	510
2022-12-29	9.400	9.980	9.400	9.980	9.980	2,706
2022-12-28	9.400	9.400	9.400	9.400	9.400	308,600
2022-12-27	9.400	9.400	9.400	9.400	9.400	205,840
2022-12-26	9.500	9.500	9.400	9.400	9.400	250,910
2022-12-23	9.500	9.500	9.500	9.500	9.500	10,400
2022-12-22	9.480	9.500	9.400	9.500	9.500	3,700
2022-12-21	9.400	9.500	9.400	9.480	9.480	221,641
2022-12-20	9.400	9.400	9.300	9.400	9.400	38,748
2022-12-19	9.460	9.460	9.200	9.400	9.400	101,700
2022-12-16	9.460	9.500	9.460	9.460	9.460	1,256
2022-12-15	9.460	9.460	9.460	9.460	9.460	15,000
2022-12-14	9.500	9.500	9.460	9.460	9.460	2,700
2022-12-13	9.100	9.500	9.100	9.500	9.500	8,500
2022-12-12	9.100	9.100	9.100	9.100	9.100	1,623
2022-12-09	9.100	9.100	9.100	9.100	9.100	34,966
2022-12-08	9.480	9.480	9.100	9.100	9.100	18,150

← NewerPage 16 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.