Allergy Therapeutics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	18.500	18.750	18.500	18.500	18.500	47,014
2022-09-23	18.900	18.900	18.000	18.500	18.500	19,875
2022-09-22	19.175	19.175	18.500	19.000	19.000	25,125
2022-09-21	19.250	19.445	19.250	19.250	19.250	51
2022-09-20	19.445	20.000	19.445	19.750	19.750	6,265
2022-09-16	19.250	19.250	18.780	19.250	19.250	2,050
2022-09-15	19.250	19.500	18.500	19.250	19.250	48,775
2022-09-14	19.250	20.000	18.500	19.250	19.250	46,786
2022-09-13	19.250	20.000	18.500	19.250	19.250	11,258
2022-09-12	19.250	20.000	18.500	19.250	19.250	21,550
2022-09-09	19.250	20.000	18.665	19.250	19.250	6,225
2022-09-08	19.250	20.000	19.025	19.250	19.250	11,212
2022-09-07	19.250	19.250	19.025	19.250	19.250	40,733
2022-09-06	19.500	19.798	18.500	19.250	19.250	114,624
2022-09-05	19.500	19.500	18.500	19.500	19.500	1,369
2022-09-02	19.500	19.798	19.500	19.500	19.500	4,545
2022-09-01	19.500	20.500	19.330	19.500	19.500	48,132
2022-08-31	19.500	20.000	18.500	19.500	19.500	127,818
2022-08-30	19.500	20.500	18.500	20.000	20.000	9,207
2022-08-26	19.500	20.500	19.500	19.500	19.500	37,724
2022-08-25	19.250	19.700	18.420	19.250	19.250	11,374
2022-08-24	19.250	20.000	19.250	19.250	19.250	35,000
2022-08-23	19.250	19.700	18.320	19.250	19.250	9,517
2022-08-22	19.250	19.650	19.250	19.250	19.250	5,500
2022-08-19	19.250	19.680	19.250	19.250	19.250	4,300
2022-08-18	19.250	20.500	19.250	19.250	19.250	549
2022-08-17	19.250	20.500	18.000	19.250	19.250	89,022
2022-08-16	19.250	20.500	18.060	19.250	19.250	7,232
2022-08-15	19.750	20.500	18.056	19.250	19.250	36,959
2022-08-12	19.750	20.500	19.000	19.750	19.750	888
2022-08-11	19.750	20.500	19.135	19.750	19.750	18,140
2022-08-10	19.750	20.500	19.034	19.250	19.250	1,902
2022-08-09	19.000	20.500	19.000	19.750	19.750	51,165
2022-08-08	19.000	20.000	19.000	19.000	19.000	1,297
2022-08-05	19.000	19.666	18.665	19.000	19.000	29,541
2022-08-04	19.000	20.000	17.750	19.000	19.000	108,304
2022-08-03	19.000	19.750	19.000	19.000	19.000	50
2022-08-02	19.000	19.750	18.500	18.500	18.500	12,043
2022-08-01	18.750	19.965	18.350	19.000	19.000	35,078
2022-07-29	19.000	19.980	18.600	19.000	19.000	10,016
2022-07-28	19.000	20.000	19.000	19.000	19.000	5,992
2022-07-27	19.000	19.000	18.860	19.000	19.000	50,000
2022-07-26	19.000	19.980	18.860	19.000	19.000	2,075
2022-07-25	19.250	20.000	19.000	19.000	19.000	34,938
2022-07-22	18.775	19.980	18.775	19.250	19.250	26,772
2022-07-21	18.250	19.000	18.250	18.250	18.250	15,511
2022-07-20	18.000	18.250	18.000	18.250	18.250	56,390
2022-07-19	17.500	18.000	17.355	17.750	17.750	64,277
2022-07-18	17.500	18.000	17.500	17.500	17.500	126,194
2022-07-15	17.000	18.000	16.000	17.500	17.500	93,056
2022-07-14	18.250	19.500	17.000	18.250	18.250	39,442
2022-07-13	19.000	20.000	17.000	18.250	18.250	101,589
2022-07-12	18.750	19.000	18.100	19.000	19.000	5,142
2022-07-11	19.000	20.000	17.500	19.000	19.000	31,949
2022-07-08	19.000	20.000	18.000	19.000	19.000	14,966
2022-07-07	19.000	19.000	18.000	19.000	19.000	17,029
2022-07-06	19.250	20.000	18.000	19.000	19.000	49,996
2022-07-05	19.500	19.645	19.000	19.500	19.500	45,079
2022-07-04	20.750	20.900	19.120	19.500	19.500	179,617
2022-07-01	20.750	21.500	20.000	20.750	20.750	14,929

← NewerPage 16 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.