ALTEO LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 13.100 | 13.100 | 13.000 | 13.000 | 13.000 | 44,000 |
| 2024-11-13 | 12.800 | 13.100 | 12.800 | 13.100 | 13.100 | 17,609 |
| 2024-11-12 | 13.000 | 13.000 | 12.800 | 12.800 | 12.800 | 9,900 |
| 2024-11-11 | 13.000 | 13.000 | 13.000 | 13.000 | 13.000 | 0 |
| 2024-11-08 | 13.000 | 13.000 | 12.800 | 13.000 | 13.000 | 2,715 |
| 2024-11-07 | 13.000 | 13.000 | 12.800 | 13.000 | 13.000 | 25,940 |
| 2024-11-06 | 13.000 | 13.000 | 13.000 | 13.000 | 13.000 | 150 |
| 2024-11-05 | 13.000 | 13.000 | 13.000 | 13.000 | 13.000 | 770 |
| 2024-11-04 | 13.000 | 13.000 | 12.550 | 13.000 | 13.000 | 600 |
| 2024-11-01 | 13.000 | 13.000 | 12.500 | 13.000 | 13.000 | 22,160 |
| 2024-10-30 | 13.000 | 13.000 | 13.000 | 13.000 | 13.000 | 13 |
| 2024-10-29 | 13.350 | 13.350 | 13.000 | 13.000 | 13.000 | 88,750 |
| 2024-10-28 | 13.400 | 13.400 | 13.350 | 13.350 | 13.350 | 400 |
| 2024-10-25 | 13.250 | 13.500 | 13.250 | 13.400 | 13.400 | 1,050 |
| 2024-10-24 | 13.000 | 13.250 | 12.900 | 13.250 | 13.250 | 18,300 |
| 2024-10-23 | 13.000 | 13.000 | 13.000 | 13.000 | 13.000 | 10,000 |
| 2024-10-22 | 13.000 | 13.000 | 12.400 | 13.000 | 13.000 | 13,500 |
| 2024-10-21 | 12.400 | 13.000 | 12.350 | 13.000 | 13.000 | 9,656 |
| 2024-10-18 | 12.100 | 12.400 | 12.100 | 12.400 | 12.400 | 28,918 |
| 2024-10-17 | 12.050 | 12.100 | 12.050 | 12.100 | 12.100 | 4,200 |
| 2024-10-16 | 12.050 | 12.050 | 12.050 | 12.050 | 12.050 | 5,002 |
| 2024-10-15 | 12.100 | 12.100 | 12.050 | 12.050 | 12.050 | 301 |
| 2024-10-14 | 12.100 | 12.100 | 12.100 | 12.100 | 12.100 | 106 |
| 2024-10-11 | 12.100 | 12.100 | 12.100 | 12.100 | 12.100 | 60 |
| 2024-10-10 | 12.100 | 12.100 | 12.100 | 12.100 | 12.100 | 1,600 |
| 2024-10-09 | 12.100 | 12.100 | 12.100 | 12.100 | 12.100 | 0 |
| 2024-10-08 | 12.200 | 12.200 | 12.100 | 12.100 | 12.100 | 42,035 |
| 2024-10-07 | 12.100 | 12.200 | 12.100 | 12.200 | 12.200 | 3,100 |
| 2024-10-04 | 12.100 | 12.100 | 12.100 | 12.100 | 12.100 | 12 |
| 2024-10-03 | 12.200 | 12.200 | 12.100 | 12.100 | 12.100 | 161,069 |
| 2024-10-02 | 12.400 | 12.400 | 12.000 | 12.200 | 12.200 | 123,632 |
| 2024-10-01 | 12.400 | 12.400 | 12.400 | 12.400 | 12.400 | 21 |
| 2024-09-30 | 12.400 | 12.400 | 12.400 | 12.400 | 12.400 | 1,116 |
| 2024-09-27 | 12.400 | 12.400 | 12.200 | 12.400 | 12.400 | 300 |
| 2024-09-26 | 12.250 | 12.400 | 12.250 | 12.400 | 12.400 | 10,300 |
| 2024-09-25 | 11.900 | 12.250 | 11.250 | 12.250 | 12.250 | 8,364 |
| 2024-09-24 | 11.900 | 11.900 | 11.900 | 11.900 | 11.900 | 0 |
| 2024-09-23 | 11.450 | 11.900 | 11.450 | 11.900 | 11.900 | 791 |
| 2024-09-20 | 11.300 | 11.450 | 11.300 | 11.450 | 11.450 | 14,820 |
| 2024-09-19 | 11.300 | 11.300 | 11.300 | 11.300 | 11.300 | 32,646 |
| 2024-09-18 | 11.350 | 11.350 | 11.300 | 11.300 | 11.300 | 120 |
| 2024-09-17 | 11.350 | 11.350 | 11.350 | 11.350 | 11.350 | 0 |
| 2024-09-16 | 11.350 | 11.350 | 11.350 | 11.350 | 11.350 | 190 |
| 2024-09-13 | 11.350 | 11.350 | 11.350 | 11.350 | 11.350 | 150 |
| 2024-09-12 | 11.300 | 11.350 | 11.300 | 11.350 | 11.350 | 11,520 |
| 2024-09-11 | 11.300 | 11.300 | 11.300 | 11.300 | 11.300 | 10,700 |
| 2024-09-10 | 11.300 | 11.300 | 11.250 | 11.300 | 11.300 | 186,130 |
| 2024-09-09 | 11.250 | 11.300 | 11.200 | 11.300 | 11.300 | 797 |
| 2024-09-06 | 11.200 | 11.250 | 11.200 | 11.250 | 11.250 | 27,300 |
| 2024-09-05 | 11.150 | 11.250 | 11.150 | 11.200 | 11.200 | 2,739 |
| 2024-09-04 | 11.150 | 11.150 | 11.150 | 11.150 | 11.150 | 6,869 |
| 2024-09-03 | 11.250 | 11.250 | 11.150 | 11.150 | 11.150 | 11,600 |
| 2024-09-02 | 11.250 | 11.250 | 11.250 | 11.250 | 11.250 | 5,100 |
| 2024-08-30 | 11.250 | 11.250 | 11.000 | 11.250 | 11.250 | 700 |
| 2024-08-29 | 11.250 | 11.250 | 11.250 | 11.250 | 11.250 | 7,200 |
| 2024-08-28 | 11.200 | 11.250 | 11.200 | 11.250 | 11.250 | 2,400 |
| 2024-08-27 | 11.250 | 11.250 | 10.850 | 11.200 | 11.200 | 784,924 |
| 2024-08-26 | 10.750 | 11.250 | 10.750 | 11.250 | 11.250 | 200 |
| 2024-08-23 | 11.250 | 11.250 | 10.750 | 10.750 | 10.750 | 175,170 |
| 2024-08-22 | 11.250 | 11.250 | 11.250 | 11.250 | 11.250 | 200 |
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.