Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Altus Group Ltd (OP: ASGTF )

35.81 UNCHANGED
Last Price Updated: 3:32 PM EDT, May 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 20, 2022 34.45 0 -0.04(-0.12%)
May 18, 2022 34.49 0 +0.27(+0.78%)
May 13, 2022 34.22 20 -2.20(-6.04%)
Apr 26, 2022 36.42 0 -3.63(-9.06%)
Apr 06, 2022 40.05 0 -0.23(-0.58%)
Apr 04, 2022 40.28 0 +0.34(+0.84%)
Apr 01, 2022 39.84 39.98 39.84 39.95 770 +1.45(+3.78%)
Mar 25, 2022 38.49 0 -0.21(-0.54%)
Mar 23, 2022 38.70 0 +0.79(+2.08%)
Mar 17, 2022 37.91 2 -0.10(-0.26%)
Mar 16, 2022 38.01 38.01 38.01 38.01 100 +0.72(+1.94%)
Mar 09, 2022 37.29 0 +1.18(+3.26%)
Mar 08, 2022 36.64 36.64 36.00 36.11 2,100 -0.32(-0.88%)
Mar 07, 2022 37.00 37.00 36.43 36.43 1,001 -0.87(-2.33%)
Mar 04, 2022 37.44 37.61 37.28 37.30 6,772 -1.12(-2.92%)
Mar 03, 2022 39.04 39.04 38.42 38.42 200 -0.69(-1.77%)
Mar 02, 2022 39.11 39.11 39.11 39.11 100 +0.49(+1.28%)
Mar 01, 2022 38.65 38.67 38.62 38.62 502 +0.62(+1.63%)
Feb 28, 2022 38.00 38.00 38.00 38.00 1,305 -1.00(-2.56%)
Feb 25, 2022 38.84 39.00 39.00 39.00 2,000 +0.24(+0.62%)
Feb 23, 2022 38.76 0 -0.70(-1.77%)
Feb 22, 2022 39.46 39.46 39.46 39.46 130 -0.11(-0.28%)
Feb 18, 2022 39.57 0 -0.44(-1.10%)
Feb 17, 2022 40.01 40.01 40.01 40.01 100 -0.23(-0.57%)
Feb 16, 2022 39.94 40.24 39.75 40.24 300 +0.44(+1.11%)
Feb 15, 2022 39.80 39.80 39.80 39.80 100 -0.23(-0.57%)
Feb 14, 2022 40.19 40.19 40.03 40.03 1,350 +0.02(+0.05%)
Feb 11, 2022 40.01 40.01 40.01 40.01 281 -2.23(-5.28%)
Feb 09, 2022 42.24 2 +1.11(+2.70%)
Feb 08, 2022 40.35 41.13 40.35 41.13 321 +0.63(+1.56%)
Feb 07, 2022 40.99 40.99 40.46 40.50 1,502 -0.37(-0.91%)
Feb 04, 2022 40.37 40.92 39.91 40.87 3,050 -4.12(-9.16%)
Feb 03, 2022 44.99 44.99 44.99 44.99 100 -2.32(-4.90%)
Feb 02, 2022 47.31 47.31 47.31 47.31 100 -0.72(-1.50%)
Feb 01, 2022 48.03 48.03 48.03 48.03 500 +1.11(+2.37%)
Jan 28, 2022 46.92 0 +0.30(+0.64%)
Jan 27, 2022 47.91 47.91 46.62 46.62 300 -2.27(-4.64%)
Jan 26, 2022 48.96 48.96 48.62 48.89 300 +0.71(+1.47%)
Jan 25, 2022 48.18 48.18 48.18 48.18 100 -0.81(-1.65%)
Jan 24, 2022 48.99 48.99 48.99 48.99 300 -1.90(-3.73%)
Jan 21, 2022 50.89 50.89 50.89 50.89 100 -0.86(-1.66%)
Jan 19, 2022 51.75 0 -1.67(-3.13%)
Jan 14, 2022 53.42 20 -0.41(-0.76%)
Jan 13, 2022 53.83 53.83 53.83 53.83 100 +0.15(+0.28%)
Jan 12, 2022 53.68 53.68 53.68 53.68 100 +0.22(+0.41%)
Jan 11, 2022 53.46 53.46 53.46 53.46 188 +0.32(+0.60%)
Jan 10, 2022 53.03 53.14 52.67 53.14 410 -1.81(-3.29%)
Jan 07, 2022 54.95 54.95 54.95 54.95 100 +0.29(+0.53%)
Jan 06, 2022 53.95 54.66 53.55 54.66 500 -1.47(-2.62%)
Jan 04, 2022 56.13 56.13 56.13 0 +1.61(+2.95%)
Dec 10, 2021 54.52 54.52 54.52 0 +0.84(+1.57%)
Dec 09, 2021 53.68 53.68 53.68 53.68 201 +1.88(+3.63%)
Dec 08, 2021 51.80 51.80 51.80 51.80 109 -0.15(-0.29%)
Dec 07, 2021 51.95 51.95 51.95 51.95 100 -0.76(-1.44%)
Nov 19, 2021 52.71 52.71 52.71 0 +0.00(+0.00%)
Nov 08, 2021 52.71 52.71 52.71 0 +3.94(+8.08%)
Oct 01, 2021 48.77 48.77 48.77 0 -0.29(-0.60%)
Sep 30, 2021 48.98 49.06 48.98 49.06 400 +0.97(+2.01%)
Sep 28, 2021 48.09 48.09 48.09 0 -0.81(-1.66%)
Sep 20, 2021 48.90 48.90 48.90 0 -2.76(-5.35%)
Sep 13, 2021 51.66 51.66 51.66 0 +0.04(+0.07%)
Aug 30, 2021 51.63 51.63 51.63 0 -1.30(-2.46%)
Aug 26, 2021 52.93 52.93 52.93 0 +5.41(+11.38%)
Aug 09, 2021 47.52 47.52 47.52 0 +0.97(+2.09%)
Aug 04, 2021 46.55 46.55 46.55 0 -0.04(-0.09%)
Jul 30, 2021 46.59 46.59 46.59 0 -0.00(-0.01%)
Jul 27, 2021 46.59 46.59 46.59 8,000 +0.91(+1.99%)
Jul 22, 2021 45.68 45.68 45.68 25,400 +1.12(+2.50%)
Jul 19, 2021 44.57 44.57 44.57 0 -3.36(-7.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.