Allergy Therapeutics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-15	2.550	2.700	2.400	2.680	2.680	849,411
2024-03-14	2.550	2.700	2.400	2.600	2.600	3,178,214
2024-03-13	2.600	2.700	2.445	2.550	2.550	2,639,279
2024-03-12	2.600	2.700	2.500	2.500	2.500	1,381,841
2024-03-11	2.500	2.700	2.375	2.600	2.600	2,594,184
2024-03-08	2.500	2.519	2.320	2.500	2.500	88,916
2024-03-07	2.500	2.520	2.360	2.500	2.500	177,237
2024-03-06	2.400	2.520	2.300	2.500	2.500	307,616
2024-03-05	2.400	2.600	2.200	2.400	2.400	2,397,612
2024-03-04	2.400	2.570	2.400	2.400	2.400	29,388
2024-03-01	2.420	2.600	2.420	2.600	2.600	311,493
2024-02-29	2.450	2.600	2.400	2.400	2.400	361,794
2024-02-28	2.450	2.450	2.410	2.450	2.450	264,068
2024-02-27	2.600	2.700	2.500	2.500	2.500	192,449
2024-02-26	2.600	2.700	2.500	2.600	2.600	208,048
2024-02-23	2.600	2.700	2.500	2.600	2.600	113,638
2024-02-22	2.600	2.700	2.500	2.600	2.600	255,560
2024-02-21	2.600	2.700	2.500	2.600	2.600	488,316
2024-02-20	2.450	2.645	2.400	2.600	2.600	1,083,110
2024-02-19	2.450	2.500	2.420	2.450	2.450	56,657
2024-02-16	2.450	2.480	2.420	2.450	2.450	1,529,420
2024-02-15	2.450	2.500	2.400	2.400	2.400	151,793
2024-02-14	2.275	2.500	2.275	2.450	2.450	438,565
2024-02-13	2.450	2.470	2.410	2.450	2.450	312,903
2024-02-12	2.450	2.500	2.400	2.450	2.450	620,260
2024-02-09	2.450	2.500	2.400	2.400	2.400	912,543
2024-02-08	2.450	2.500	2.360	2.500	2.500	1,473,144
2024-02-07	2.450	2.500	2.360	2.360	2.360	410,114
2024-02-06	2.400	2.500	2.400	2.480	2.480	2,091,183
2024-02-05	2.350	2.500	2.200	2.400	2.400	1,025,733
2024-02-02	2.200	2.400	2.100	2.350	2.350	227,455
2024-02-01	2.100	2.300	2.080	2.300	2.300	833,259
2024-01-31	2.050	2.200	1.800	2.000	2.000	174,762
2024-01-30	2.350	2.500	2.000	2.000	2.000	739,336
2024-01-02	2.500	2.500	2.500	2.500	2.500	0
2023-12-29	2.350	2.700	2.200	2.500	2.500	4,172,831
2023-12-28	2.300	2.500	2.288	2.500	2.500	1,390,036
2023-12-27	2.100	2.500	2.000	2.400	2.400	3,673,379
2023-12-22	2.000	2.200	1.900	2.200	2.200	1,564,580
2023-12-21	2.000	2.200	2.000	2.000	2.000	561,788
2023-12-20	1.950	2.220	1.900	2.200	2.200	1,136,876
2023-12-19	2.100	2.300	1.900	2.200	2.200	1,046,971
2023-12-18	1.950	2.240	1.900	2.240	2.240	2,135,508
2023-12-15	2.200	2.300	1.800	2.200	2.200	3,463,105
2023-12-14	2.150	2.420	2.100	2.420	2.420	852,514
2023-12-13	2.060	2.300	2.060	2.200	2.200	1,921,933
2023-12-12	1.900	2.000	1.800	1.940	1.940	597,790
2023-12-11	2.200	2.228	1.816	2.000	2.000	925,533
2023-12-08	2.200	2.340	2.100	2.100	2.100	483,741
2023-12-07	2.300	2.390	2.100	2.340	2.340	1,147,684
2023-12-06	2.300	2.500	2.200	2.340	2.340	12,367,088
2023-12-05	2.200	2.410	2.200	2.320	2.320	5,063,373
2023-12-04	1.950	2.270	1.945	2.200	2.200	4,500,592
2023-12-01	1.825	2.000	1.765	2.000	2.000	3,575,972
2023-11-30	1.775	1.950	1.750	1.950	1.950	2,071,966
2023-11-29	1.775	1.782	1.775	1.775	1.775	13,358
2023-11-28	1.775	1.800	1.750	1.775	1.775	221,221
2023-11-27	1.725	1.800	1.685	1.800	1.800	1,213,784
2023-11-24	1.725	1.900	1.650	1.900	1.900	789,262
2023-11-23	1.725	1.800	1.650	1.725	1.725	96,667

← NewerPage 12 of 19 · 1,137 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.