Allergy Therapeutics historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-30 | 20.750 | 20.930 | 20.750 | 20.750 | 20.750 | 24,122 |
| 2022-06-29 | 20.750 | 21.300 | 20.220 | 20.750 | 20.750 | 31,865 |
| 2022-06-28 | 20.750 | 20.750 | 20.750 | 20.750 | 20.750 | 0 |
| 2022-06-27 | 20.750 | 21.070 | 20.000 | 20.750 | 20.750 | 6,250 |
| 2022-06-24 | 20.750 | 21.200 | 20.220 | 20.750 | 20.750 | 11,355 |
| 2022-06-23 | 20.750 | 21.070 | 20.250 | 20.750 | 20.750 | 1,915 |
| 2022-06-22 | 20.750 | 21.110 | 20.750 | 20.750 | 20.750 | 1,326 |
| 2022-06-21 | 20.750 | 21.000 | 20.250 | 20.750 | 20.750 | 21,496 |
| 2022-06-20 | 21.250 | 21.340 | 20.155 | 20.750 | 20.750 | 118,737 |
| 2022-06-17 | 21.250 | 21.500 | 20.500 | 21.250 | 21.250 | 3,201 |
| 2022-06-16 | 21.750 | 22.000 | 21.050 | 21.250 | 21.250 | 1,038 |
| 2022-06-15 | 22.000 | 23.000 | 20.500 | 21.750 | 21.750 | 37,579 |
| 2022-06-14 | 22.000 | 22.500 | 21.120 | 22.000 | 22.000 | 148,767 |
| 2022-06-13 | 22.000 | 22.000 | 21.053 | 22.000 | 22.000 | 46,490 |
| 2022-06-10 | 22.000 | 22.250 | 21.500 | 22.000 | 22.000 | 15,232 |
| 2022-06-09 | 22.000 | 22.800 | 21.750 | 22.000 | 22.000 | 3,417 |
| 2022-06-08 | 22.000 | 23.000 | 22.000 | 22.000 | 22.000 | 29,542 |
| 2022-06-07 | 22.000 | 22.200 | 21.380 | 22.000 | 22.000 | 12,091 |
| 2022-06-06 | 22.000 | 23.000 | 20.500 | 22.000 | 22.000 | 107,123 |
| 2022-06-01 | 22.000 | 22.000 | 21.000 | 22.000 | 22.000 | 10,322 |
| 2022-05-31 | 22.000 | 22.000 | 21.000 | 22.000 | 22.000 | 7,500 |
| 2022-05-30 | 22.000 | 22.100 | 21.000 | 22.000 | 22.000 | 17,873 |
| 2022-05-27 | 22.000 | 23.000 | 21.080 | 22.000 | 22.000 | 28,331 |
| 2022-05-26 | 22.000 | 22.000 | 21.000 | 22.000 | 22.000 | 28,711 |
| 2022-05-25 | 22.000 | 23.000 | 21.050 | 22.000 | 22.000 | 42,514 |
| 2022-05-24 | 22.000 | 22.156 | 21.080 | 22.000 | 22.000 | 37,799 |
| 2022-05-23 | 22.000 | 22.120 | 21.075 | 22.000 | 22.000 | 4,538 |
| 2022-05-20 | 22.000 | 22.000 | 21.000 | 22.000 | 22.000 | 35,950 |
| 2022-05-19 | 22.000 | 22.120 | 21.075 | 22.000 | 22.000 | 3,456 |
| 2022-05-18 | 22.000 | 22.156 | 21.000 | 22.000 | 22.000 | 10,948 |
| 2022-05-17 | 22.000 | 22.120 | 21.060 | 22.000 | 22.000 | 25,815 |
| 2022-05-16 | 22.000 | 22.156 | 21.060 | 22.000 | 22.000 | 6,271 |
| 2022-05-13 | 22.000 | 22.156 | 21.000 | 22.000 | 22.000 | 29,105 |
| 2022-05-12 | 22.000 | 22.000 | 21.000 | 22.000 | 22.000 | 3,226 |
| 2022-05-11 | 22.000 | 22.250 | 21.200 | 22.000 | 22.000 | 17,483 |
| 2022-05-10 | 22.250 | 22.400 | 21.000 | 22.000 | 22.000 | 52,413 |
| 2022-05-09 | 22.250 | 22.500 | 21.220 | 22.250 | 22.250 | 12,537 |
| 2022-05-06 | 22.250 | 22.800 | 21.300 | 22.250 | 22.250 | 45,041 |
| 2022-05-05 | 22.250 | 23.500 | 21.550 | 22.250 | 22.250 | 60,490 |
| 2022-05-04 | 23.000 | 23.000 | 22.000 | 22.500 | 22.500 | 84,296 |
| 2022-05-03 | 23.500 | 24.000 | 23.000 | 23.500 | 23.500 | 35,798 |
| 2022-04-29 | 23.250 | 23.340 | 23.000 | 23.250 | 23.250 | 34,009 |
| 2022-04-28 | 23.250 | 23.295 | 23.000 | 23.250 | 23.250 | 85,902 |
| 2022-04-27 | 23.250 | 23.400 | 23.000 | 23.250 | 23.250 | 32,609 |
| 2022-04-26 | 23.250 | 23.400 | 23.250 | 23.250 | 23.250 | 29,578 |
| 2022-04-25 | 23.250 | 23.500 | 23.250 | 23.250 | 23.250 | 31,614 |
| 2022-04-22 | 23.250 | 23.250 | 22.500 | 23.250 | 23.250 | 124,905 |
| 2022-04-21 | 24.350 | 24.700 | 23.850 | 23.850 | 23.850 | 113,436 |
| 2022-04-20 | 24.100 | 24.700 | 23.790 | 24.350 | 24.350 | 57,873 |
| 2022-04-19 | 24.100 | 24.100 | 23.500 | 24.100 | 24.100 | 248,787 |
| 2022-04-14 | 24.100 | 24.700 | 23.800 | 24.350 | 24.350 | 18,111 |
| 2022-04-13 | 24.100 | 24.200 | 23.824 | 24.100 | 24.100 | 52,212 |
| 2022-04-12 | 24.100 | 24.100 | 24.100 | 24.100 | 24.100 | 0 |
| 2022-04-11 | 24.100 | 24.100 | 23.500 | 24.100 | 24.100 | 21,832 |
| 2022-04-08 | 24.100 | 24.189 | 23.500 | 24.100 | 24.100 | 11,858 |
| 2022-04-07 | 24.250 | 24.700 | 23.500 | 24.100 | 24.100 | 25,636 |
| 2022-04-06 | 24.250 | 24.775 | 23.685 | 24.250 | 24.250 | 45,030 |
| 2022-04-05 | 26.000 | 27.000 | 24.000 | 24.250 | 24.250 | 346,598 |
| 2022-04-04 | 26.000 | 26.900 | 25.510 | 26.000 | 26.000 | 63,559 |
| 2022-04-01 | 26.000 | 26.900 | 25.000 | 26.000 | 26.000 | 30,553 |
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.