Allergy Therapeutics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	30.750	31.000	29.500	30.500	30.500	2,265,441
2022-01-05	31.700	31.700	30.500	30.750	30.750	73,492
2022-01-04	32.240	32.240	31.110	31.750	31.750	145,560
2021-12-30	33.000	33.000	32.500	33.000	33.000	14,785
2021-12-29	33.000	33.050	32.550	33.000	33.000	71,256
2021-12-24	32.500	33.500	32.375	33.000	33.000	489,713
2021-12-23	33.000	33.000	31.750	32.500	32.500	385,913
2021-12-22	33.500	34.000	33.000	33.250	33.250	58,628
2021-12-21	33.500	33.500	33.370	33.500	33.500	15,070
2021-12-20	33.500	33.500	33.000	33.500	33.500	8,209
2021-12-17	33.500	33.880	33.000	33.500	33.500	81,604
2021-12-16	34.000	34.000	33.000	33.500	33.500	180,804
2021-12-15	34.500	34.650	34.000	34.500	34.500	16,909
2021-12-14	34.500	34.650	33.000	34.500	34.500	145,127
2021-12-13	34.050	34.050	34.000	34.000	34.000	99,206
2021-12-10	35.000	35.000	34.000	34.500	34.500	25,020
2021-12-09	35.000	35.000	34.000	35.000	35.000	59,412
2021-12-08	35.500	36.000	34.000	35.000	35.000	94,854
2021-12-07	35.500	35.500	35.000	35.500	35.500	34,526
2021-12-06	35.500	35.500	35.050	35.500	35.500	14,297
2021-12-03	35.500	35.500	35.050	35.500	35.500	170,823
2021-12-02	35.500	35.500	35.250	35.500	35.500	11,595
2021-12-01	35.500	35.701	34.750	35.000	35.000	307,433
2021-11-30	35.500	35.501	35.050	35.500	35.500	322,519
2021-11-29	35.346	35.346	35.000	35.000	35.000	666,181
2021-11-26	35.500	36.000	35.000	35.500	35.500	657,269
2021-11-25	35.500	35.500	35.050	35.500	35.500	144,906
2021-11-24	35.500	35.500	35.050	35.500	35.500	95,705
2021-11-23	35.500	35.500	35.000	35.500	35.500	379,001
2021-11-22	35.500	35.500	35.000	35.500	35.500	101,429
2021-11-19	36.000	36.000	35.000	35.500	35.500	192,238
2021-11-18	36.000	36.000	35.200	36.000	36.000	45,894
2021-11-17	36.000	36.020	35.000	36.000	36.000	8,917
2021-11-16	36.000	36.000	35.100	36.000	36.000	120,865
2021-11-15	36.000	36.440	35.100	36.000	36.000	66,000
2021-11-12	36.000	36.440	35.400	36.000	36.000	49,093
2021-11-11	36.000	36.500	35.000	36.000	36.000	113,531
2021-11-10	35.250	36.000	34.500	35.250	35.250	177,370
2021-11-09	35.500	35.900	35.120	35.500	35.500	42,849
2021-11-08	35.250	36.000	35.000	35.500	35.500	158,869
2021-11-05	37.000	37.250	34.500	35.250	35.250	268,823
2021-11-04	37.750	38.000	36.600	37.000	37.000	214,056
2021-11-03	36.500	38.500	36.500	37.750	37.750	243,534
2021-11-02	35.250	37.000	35.000	36.500	36.500	367,036
2021-11-01	35.250	35.500	35.100	35.250	35.250	296,466
2021-10-29	35.250	35.500	34.750	35.250	35.250	423,824
2021-10-28	34.250	35.500	33.800	35.250	35.250	470,347
2021-10-27	34.250	34.500	33.751	34.250	34.250	130,602
2021-10-26	36.500	37.000	33.200	34.250	34.250	851,359
2021-10-25	35.500	40.500	34.500	36.500	36.500	2,438,095
2021-10-22	33.500	33.900	33.000	33.500	33.500	512,012
2021-10-21	35.500	36.000	31.110	33.000	33.000	1,513,433
2021-10-20	36.500	36.500	35.000	35.500	35.500	236,198
2021-10-19	37.000	38.000	36.000	36.000	36.000	495,908
2021-10-18	37.000	37.000	36.000	37.000	37.000	73,520
2021-10-15	36.550	37.000	36.375	36.550	36.550	127,765
2021-10-14	36.750	37.100	36.000	36.500	36.500	555,888

← NewerPage 19 of 19 · 1,137 trading days

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.