Allergy Therapeutics historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-06 | 11.000 | 12.000 | 10.000 | 10.900 | 10.900 | 512,783 |
| 2026-02-05 | 11.000 | 12.000 | 10.000 | 11.900 | 11.900 | 14,417 |
| 2026-02-04 | 11.000 | 12.000 | 10.000 | 11.900 | 11.900 | 143,954 |
| 2026-02-03 | 11.000 | 12.000 | 10.000 | 11.400 | 11.400 | 85,493 |
| 2026-02-02 | 11.000 | 12.000 | 10.000 | 11.500 | 11.500 | 254,171 |
| 2026-01-30 | 11.000 | 12.000 | 10.765 | 11.900 | 11.900 | 110,103 |
| 2026-01-29 | 11.000 | 12.000 | 10.000 | 11.900 | 11.900 | 50,727 |
| 2026-01-28 | 11.000 | 12.000 | 10.000 | 11.900 | 11.900 | 50,654 |
| 2026-01-27 | 11.000 | 11.900 | 10.000 | 11.900 | 11.900 | 146,329 |
| 2026-01-26 | 11.000 | 12.000 | 10.515 | 11.600 | 11.600 | 100,960 |
| 2026-01-23 | 11.000 | 12.000 | 10.000 | 11.800 | 11.800 | 138,842 |
| 2026-01-22 | 11.000 | 12.000 | 10.375 | 11.700 | 11.700 | 200,113 |
| 2026-01-21 | 11.000 | 11.900 | 10.310 | 11.000 | 11.000 | 328,781 |
| 2026-01-20 | 11.000 | 12.000 | 10.000 | 11.700 | 11.700 | 419,405 |
| 2026-01-19 | 11.000 | 11.900 | 10.889 | 11.600 | 11.600 | 455,335 |
| 2026-01-16 | 11.000 | 12.100 | 10.770 | 12.100 | 12.100 | 40,391 |
| 2026-01-15 | 11.000 | 12.100 | 10.867 | 12.100 | 12.100 | 140,646 |
| 2026-01-14 | 10.867 | 12.100 | 10.867 | 12.100 | 12.100 | 510,180 |
| 2026-01-13 | 10.750 | 11.900 | 10.000 | 11.900 | 11.900 | 46,127 |
| 2026-01-12 | 11.000 | 11.900 | 11.000 | 11.800 | 11.800 | 338,422 |
| 2026-01-09 | 10.866 | 11.900 | 10.866 | 11.900 | 11.900 | 342,342 |
| 2026-01-08 | 10.835 | 11.800 | 10.835 | 11.800 | 11.800 | 141,153 |
| 2026-01-07 | 10.750 | 11.900 | 10.000 | 11.900 | 11.900 | 111,871 |
| 2026-01-06 | 10.750 | 11.800 | 10.000 | 11.800 | 11.800 | 153,626 |
| 2026-01-05 | 10.750 | 12.000 | 10.000 | 11.300 | 11.300 | 200,508 |
| 2026-01-02 | 11.000 | 11.900 | 10.000 | 11.900 | 11.900 | 840,176 |
| 2025-12-31 | 11.000 | 11.700 | 11.000 | 11.000 | 11.000 | 39,783 |
| 2025-12-30 | 11.000 | 11.600 | 10.500 | 11.300 | 11.300 | 51,733 |
| 2025-12-29 | 11.250 | 12.000 | 10.825 | 11.300 | 11.300 | 427,295 |
| 2025-12-24 | 11.250 | 12.000 | 10.500 | 11.250 | 11.250 | 137,396 |
| 2025-12-23 | 11.250 | 12.000 | 10.500 | 11.250 | 11.250 | 269,328 |
| 2025-12-22 | 11.250 | 12.000 | 10.500 | 11.300 | 11.300 | 215,578 |
| 2025-12-19 | 11.250 | 11.900 | 11.150 | 11.500 | 11.500 | 224,890 |
| 2025-12-18 | 11.250 | 12.000 | 10.500 | 11.800 | 11.800 | 319,413 |
| 2025-12-17 | 10.750 | 12.000 | 10.750 | 11.500 | 11.500 | 413,897 |
| 2025-12-16 | 10.250 | 11.500 | 9.500 | 11.300 | 11.300 | 823,957 |
| 2025-12-15 | 10.250 | 10.900 | 9.767 | 10.900 | 10.900 | 161,559 |
| 2025-12-12 | 10.250 | 11.000 | 9.500 | 10.250 | 10.250 | 179,683 |
| 2025-12-11 | 10.750 | 11.400 | 10.180 | 10.750 | 10.750 | 152,676 |
| 2025-12-10 | 10.600 | 10.890 | 10.600 | 10.800 | 10.800 | 88,453 |
| 2025-12-09 | 10.500 | 11.000 | 10.156 | 10.700 | 10.700 | 1,214,685 |
| 2025-12-08 | 10.000 | 10.700 | 9.500 | 10.700 | 10.700 | 15,497 |
| 2025-12-05 | 10.000 | 10.700 | 9.826 | 10.700 | 10.700 | 249,302 |
| 2025-12-04 | 10.100 | 10.900 | 10.100 | 10.500 | 10.500 | 698,503 |
| 2025-12-03 | 10.000 | 10.500 | 9.500 | 10.500 | 10.500 | 275,669 |
| 2025-12-02 | 10.250 | 10.500 | 10.042 | 10.500 | 10.500 | 287,356 |
| 2025-12-01 | 10.125 | 10.500 | 9.901 | 10.500 | 10.500 | 601,120 |
| 2025-11-28 | 9.250 | 10.500 | 9.000 | 9.900 | 9.900 | 3,516,857 |
| 2025-11-27 | 9.250 | 9.750 | 9.000 | 9.750 | 9.750 | 488,601 |
| 2025-11-26 | 9.000 | 9.500 | 9.000 | 9.400 | 9.400 | 1,204,417 |
| 2025-11-25 | 8.500 | 9.500 | 8.500 | 9.000 | 9.000 | 1,033,558 |
| 2025-11-24 | 8.750 | 9.500 | 8.000 | 9.300 | 9.300 | 588,328 |
| 2025-11-21 | 8.750 | 9.350 | 8.367 | 9.350 | 9.350 | 140,550 |
| 2025-11-20 | 8.750 | 9.500 | 8.500 | 8.800 | 8.800 | 385,322 |
| 2025-11-19 | 8.750 | 8.873 | 8.000 | 8.600 | 8.600 | 378,237 |
| 2025-11-18 | 8.750 | 8.980 | 8.360 | 8.600 | 8.600 | 590,227 |
| 2025-11-17 | 8.750 | 9.500 | 8.050 | 8.500 | 8.500 | 559,949 |
| 2025-11-14 | 8.750 | 9.000 | 8.000 | 8.400 | 8.400 | 826,339 |
| 2025-11-13 | 8.750 | 8.900 | 8.180 | 8.500 | 8.500 | 266,839 |
| 2025-11-12 | 8.500 | 8.700 | 8.500 | 8.600 | 8.600 | 178,537 |
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.