Allergy Therapeutics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	2.850	2.850	2.850	2.850	2.850	127,168
2023-08-29	2.660	2.925	2.660	2.850	2.850	213,246
2023-08-25	2.550	2.700	2.451	2.600	2.600	32,646
2023-08-24	2.550	2.700	2.400	2.550	2.550	97,851
2023-08-23	2.550	2.700	2.400	2.550	2.550	69,352
2023-08-22	2.550	2.550	2.431	2.550	2.550	40,751
2023-08-21	2.550	2.560	2.410	2.550	2.550	160,429
2023-08-18	2.550	2.550	2.410	2.550	2.550	81,318
2023-08-17	2.550	2.780	2.420	2.550	2.550	149,653
2023-08-16	2.550	2.575	2.540	2.550	2.550	17,992
2023-08-15	2.550	2.700	2.415	2.700	2.700	314,818
2023-08-14	2.550	2.575	2.410	2.550	2.550	180,875
2023-08-11	2.550	2.575	2.415	2.550	2.550	108,504
2023-08-10	2.300	2.595	2.300	2.500	2.500	905,218
2023-08-09	3.050	3.160	2.410	2.800	2.800	2,251,274
2023-08-08	3.450	3.600	3.025	3.300	3.300	1,075,083
2023-08-07	3.450	3.600	3.400	3.600	3.600	586,311
2023-08-04	3.450	3.450	3.450	3.450	3.450	1,471,342
2023-08-03	3.350	3.350	3.350	3.350	3.350	1,025,987
2023-08-02	3.500	3.760	3.300	3.300	3.300	1,970,396
2023-08-01	2.900	3.500	2.900	3.500	3.500	2,363,229
2023-07-31	2.550	3.000	2.500	2.960	2.960	1,503,152
2023-07-28	2.400	2.400	2.400	2.400	2.400	1,440,362
2023-07-27	2.300	2.400	2.200	2.400	2.400	262,486
2023-07-26	2.136	2.355	2.136	2.300	2.300	636,772
2023-07-25	2.050	2.200	2.000	2.000	2.000	863,842
2023-07-24	2.050	2.200	1.910	2.000	2.000	654,731
2023-07-21	2.000	2.185	1.900	2.050	2.050	378,239
2023-07-20	2.000	2.100	1.900	2.000	2.000	481,256
2023-07-19	2.000	2.100	1.925	2.000	2.000	523,132
2023-07-18	1.900	2.080	1.900	1.950	1.950	588,522
2023-07-17	2.000	2.100	1.820	1.900	1.900	1,369,320
2023-07-14	1.850	2.100	1.825	2.000	2.000	1,676,935
2023-07-13	2.000	2.200	1.800	1.850	1.850	1,538,683
2023-07-12	1.725	2.175	1.701	2.000	2.000	4,850,762
2023-07-11	1.475	1.800	1.455	1.700	1.700	2,191,069
2023-07-10	1.450	1.500	1.450	1.475	1.475	794,716
2023-07-07	1.425	1.495	1.400	1.450	1.450	870,684
2023-07-06	1.450	1.530	1.300	1.500	1.500	1,426,005
2023-07-05	1.250	1.500	1.250	1.500	1.500	2,960,359
2023-07-04	1.075	1.250	1.061	1.250	1.250	1,604,526
2023-07-03	1.050	1.100	1.050	1.075	1.075	810,512
2023-06-30	0.875	1.100	0.867	1.050	1.050	2,622,983
2023-06-29	0.875	0.900	0.851	0.875	0.875	717,881
2023-06-28	0.900	0.975	0.825	0.875	0.875	2,333,921
2023-06-27	1.050	1.150	0.850	0.900	0.900	1,962,510
2023-06-26	1.050	1.150	0.900	1.050	1.050	1,462,105
2023-06-23	1.050	1.200	0.926	1.050	1.050	316,509
2023-06-22	1.125	1.143	0.800	1.050	1.050	34,437,958
2023-06-21	1.125	1.250	1.000	1.230	1.230	5,648,575
2023-06-20	1.375	1.530	1.101	1.125	1.125	4,876,938
2023-06-19	2.650	2.650	1.250	1.375	1.375	17,426,597
2023-01-03	6.250	6.250	6.250	6.250	6.250	0
2022-12-30	5.000	7.000	4.380	6.250	6.250	608,434
2022-12-29	7.000	7.000	4.000	5.000	5.000	2,484,499
2022-12-28	11.375	11.750	11.000	11.375	11.375	98,677
2022-12-23	11.375	11.600	11.375	11.375	11.375	4,249
2022-12-22	11.375	11.375	11.297	11.375	11.375	2,317
2022-12-21	11.375	11.750	10.500	11.375	11.375	106,612
2022-12-20	11.375	11.750	11.000	11.375	11.375	10,884

← NewerPage 14 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.