Allergy Therapeutics historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-31 | 26.000 | 26.900 | 25.360 | 26.000 | 26.000 | 29,094 |
| 2022-03-30 | 26.000 | 26.900 | 25.250 | 26.000 | 26.000 | 31,279 |
| 2022-03-29 | 26.000 | 27.000 | 25.550 | 26.000 | 26.000 | 31,640 |
| 2022-03-28 | 26.000 | 27.000 | 26.000 | 26.000 | 26.000 | 3,176 |
| 2022-03-25 | 25.300 | 27.000 | 25.300 | 26.000 | 26.000 | 158,540 |
| 2022-03-24 | 24.250 | 25.240 | 24.000 | 25.000 | 25.000 | 160,687 |
| 2022-03-23 | 23.880 | 25.000 | 23.880 | 24.250 | 24.250 | 177,919 |
| 2022-03-22 | 23.250 | 24.000 | 22.000 | 24.000 | 24.000 | 728,683 |
| 2022-03-21 | 23.250 | 24.000 | 22.000 | 23.250 | 23.250 | 136,562 |
| 2022-03-18 | 23.250 | 24.500 | 22.000 | 23.250 | 23.250 | 25,135 |
| 2022-03-17 | 24.000 | 24.120 | 22.851 | 24.100 | 24.100 | 113,109 |
| 2022-03-16 | 24.000 | 24.960 | 24.000 | 24.000 | 24.000 | 9,277 |
| 2022-03-15 | 23.750 | 24.960 | 23.040 | 24.000 | 24.000 | 53,453 |
| 2022-03-14 | 23.000 | 24.500 | 22.120 | 23.750 | 23.750 | 227,289 |
| 2022-03-11 | 23.000 | 24.000 | 23.000 | 23.000 | 23.000 | 28,833 |
| 2022-03-10 | 22.000 | 24.000 | 21.550 | 23.000 | 23.000 | 157,864 |
| 2022-03-09 | 22.000 | 22.960 | 21.000 | 22.000 | 22.000 | 168,740 |
| 2022-03-08 | 21.250 | 23.000 | 20.710 | 22.000 | 22.000 | 152,443 |
| 2022-03-07 | 21.750 | 22.000 | 20.517 | 21.250 | 21.250 | 112,412 |
| 2022-03-04 | 21.250 | 23.000 | 20.500 | 21.750 | 21.750 | 217,859 |
| 2022-03-03 | 21.350 | 23.000 | 20.500 | 21.250 | 21.250 | 51,691 |
| 2022-03-02 | 21.750 | 22.000 | 21.000 | 21.250 | 21.250 | 47,273 |
| 2022-03-01 | 21.750 | 22.900 | 21.000 | 21.750 | 21.750 | 267,246 |
| 2022-02-28 | 21.000 | 21.000 | 20.020 | 20.500 | 20.500 | 87,709 |
| 2022-02-25 | 20.750 | 21.960 | 20.110 | 21.000 | 21.000 | 96,225 |
| 2022-02-24 | 22.750 | 23.500 | 20.150 | 20.750 | 20.750 | 373,780 |
| 2022-02-23 | 23.000 | 23.500 | 22.500 | 23.100 | 23.100 | 37,071 |
| 2022-02-22 | 23.500 | 24.000 | 22.500 | 23.000 | 23.000 | 99,345 |
| 2022-02-21 | 23.750 | 24.000 | 23.500 | 23.500 | 23.500 | 56,092 |
| 2022-02-18 | 23.750 | 23.800 | 23.500 | 23.750 | 23.750 | 43,837 |
| 2022-02-17 | 24.000 | 24.000 | 23.500 | 23.750 | 23.750 | 28,183 |
| 2022-02-16 | 24.000 | 24.000 | 23.520 | 24.000 | 24.000 | 16,245 |
| 2022-02-15 | 23.750 | 24.000 | 23.500 | 24.000 | 24.000 | 109,859 |
| 2022-02-14 | 25.250 | 26.000 | 23.600 | 23.750 | 23.750 | 284,351 |
| 2022-02-11 | 25.500 | 26.000 | 24.500 | 25.250 | 25.250 | 24,829 |
| 2022-02-10 | 25.500 | 25.500 | 25.000 | 25.500 | 25.500 | 42,194 |
| 2022-02-09 | 25.250 | 26.000 | 25.155 | 25.500 | 25.500 | 25,061 |
| 2022-02-08 | 25.750 | 26.000 | 25.020 | 25.250 | 25.250 | 38,471 |
| 2022-02-07 | 25.750 | 25.750 | 25.200 | 25.750 | 25.750 | 44,926 |
| 2022-02-04 | 25.750 | 26.000 | 25.015 | 25.750 | 25.750 | 120,104 |
| 2022-02-03 | 25.750 | 25.750 | 25.110 | 25.750 | 25.750 | 40,648 |
| 2022-02-02 | 25.500 | 26.500 | 25.000 | 25.750 | 25.750 | 2,212,493 |
| 2022-02-01 | 25.500 | 26.000 | 25.000 | 25.500 | 25.500 | 1,667,367 |
| 2022-01-31 | 26.500 | 27.000 | 25.000 | 25.500 | 25.500 | 191,054 |
| 2022-01-28 | 26.500 | 27.000 | 26.000 | 26.500 | 26.500 | 220,716 |
| 2022-01-27 | 26.000 | 27.000 | 25.750 | 26.500 | 26.500 | 52,862 |
| 2022-01-26 | 25.800 | 26.980 | 25.800 | 26.500 | 26.500 | 920,215 |
| 2022-01-25 | 23.750 | 24.500 | 23.050 | 23.750 | 23.750 | 248,402 |
| 2022-01-24 | 25.250 | 25.500 | 23.125 | 24.000 | 24.000 | 460,524 |
| 2022-01-21 | 25.500 | 25.500 | 25.050 | 25.250 | 25.250 | 173,482 |
| 2022-01-20 | 25.250 | 25.900 | 25.000 | 25.000 | 25.000 | 900,291 |
| 2022-01-19 | 28.250 | 28.300 | 25.000 | 25.250 | 25.250 | 358,916 |
| 2022-01-18 | 30.000 | 30.000 | 28.025 | 28.250 | 28.250 | 355,525 |
| 2022-01-17 | 30.250 | 30.250 | 29.725 | 30.250 | 30.250 | 149,992 |
| 2022-01-14 | 30.500 | 30.500 | 30.000 | 30.500 | 30.500 | 111,544 |
| 2022-01-13 | 29.000 | 30.500 | 28.001 | 30.000 | 30.000 | 2,978,498 |
| 2022-01-12 | 31.000 | 31.880 | 31.000 | 31.500 | 31.500 | 183,235 |
| 2022-01-11 | 30.500 | 31.385 | 30.312 | 30.500 | 30.500 | 360,632 |
| 2022-01-10 | 30.500 | 31.000 | 30.100 | 31.000 | 31.000 | 1,003,709 |
| 2022-01-07 | 30.500 | 30.950 | 30.185 | 30.500 | 30.500 | 38,198 |
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.