Allergy Therapeutics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-22	1.725	1.800	1.650	1.800	1.800	1,100,905
2023-11-21	1.725	1.800	1.650	1.725	1.725	836,876
2023-11-20	1.725	1.800	1.650	1.800	1.800	639,653
2023-11-17	1.725	1.725	1.725	1.725	1.725	82,811
2023-11-16	1.725	1.800	1.650	1.725	1.725	3,519,928
2023-11-15	1.725	1.800	1.650	1.700	1.700	591,363
2023-11-14	1.725	1.900	1.620	1.725	1.725	5,562,694
2023-11-13	1.450	1.500	1.422	1.490	1.490	678,475
2023-11-10	1.450	1.490	1.401	1.450	1.450	674,102
2023-11-09	1.425	1.500	1.400	1.450	1.450	565,544
2023-11-08	1.400	1.500	1.331	1.420	1.420	1,615,171
2023-11-07	1.400	1.420	1.320	1.410	1.410	649,290
2023-11-06	1.400	1.500	1.300	1.400	1.400	1,993,451
2023-11-03	1.450	1.600	1.303	1.450	1.450	547,775
2023-11-02	1.450	1.600	1.300	1.450	1.450	734,550
2023-11-01	1.450	1.600	1.260	1.450	1.450	4,914,798
2023-10-31	1.450	1.450	1.300	1.420	1.420	1,725,209
2023-10-30	1.450	1.600	1.300	1.450	1.450	717,566
2023-10-27	1.375	1.450	1.316	1.450	1.450	1,333,408
2023-10-26	1.375	1.500	1.270	1.320	1.320	1,674,505
2023-10-25	1.450	1.485	1.270	1.380	1.380	2,247,378
2023-10-24	1.450	1.600	1.300	1.450	1.450	2,841,988
2023-10-23	1.300	1.600	1.300	1.450	1.450	1,126,987
2023-10-20	1.300	1.398	1.200	1.320	1.320	1,400,033
2023-10-19	1.300	1.400	1.200	1.350	1.350	2,456,048
2023-10-18	1.300	1.400	1.200	1.350	1.350	1,901,728
2023-10-17	1.400	1.500	1.250	1.300	1.300	1,865,809
2023-10-16	1.350	1.500	1.251	1.410	1.410	2,860,831
2023-10-13	1.450	1.500	1.300	1.350	1.350	467,060
2023-10-12	1.450	1.500	1.400	1.450	1.450	254,907
2023-10-11	1.500	1.600	1.400	1.420	1.420	191,555
2023-10-10	1.500	1.600	1.400	1.500	1.500	1,191,890
2023-10-09	1.500	1.600	1.400	1.500	1.500	284,246
2023-10-06	1.500	1.600	1.400	1.500	1.500	1,325,615
2023-10-05	1.500	1.545	1.500	1.500	1.500	27
2023-10-04	1.500	1.600	1.402	1.500	1.500	533,202
2023-10-03	1.550	1.600	1.400	1.500	1.500	406,769
2023-10-02	1.550	1.697	1.425	1.500	1.500	1,609,990
2023-09-29	1.500	1.800	1.440	1.440	1.440	686,098
2023-09-28	2.675	2.675	1.300	1.600	1.600	4,392,574
2023-09-27	2.450	2.700	2.410	2.700	2.700	765,466
2023-09-26	1.151	1.197	1.105	1.197	1.197	33,357
2023-09-25	1.151	1.196	1.109	1.151	1.151	308,581
2023-09-22	2.450	2.600	2.300	2.500	2.500	485,834
2023-09-21	2.550	2.575	2.500	2.550	2.550	184,755
2023-09-20	2.850	3.000	2.420	2.580	2.580	1,224,332
2023-09-19	2.720	2.720	2.703	2.720	2.720	1,805
2023-09-18	2.850	2.850	2.650	2.850	2.850	256,604
2023-09-15	2.750	3.000	2.700	2.850	2.850	1,026,725
2023-09-14	2.900	3.000	2.600	2.750	2.750	271,873
2023-09-13	2.900	2.900	2.800	2.900	2.900	181,814
2023-09-12	2.820	2.820	2.800	2.800	2.800	64,105
2023-09-11	2.850	3.120	2.800	2.800	2.800	458,442
2023-09-08	2.850	2.850	2.830	2.850	2.850	171,541
2023-09-07	2.850	3.000	2.700	3.000	3.000	392,705
2023-09-06	2.750	3.000	2.700	2.850	2.850	460,994
2023-09-05	2.650	2.860	2.600	2.600	2.600	304,760
2023-09-04	2.850	2.900	2.700	2.760	2.760	241,986
2023-09-01	2.850	2.920	2.752	2.850	2.850	71,918
2023-08-31	2.850	2.850	2.620	2.850	2.850	357,276

← NewerPage 13 of 19 · 1,129 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.