Allergy Therapeutics historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 8.000 | 8.600 | 7.950 | 8.400 | 8.400 | 254,285 |
| 2025-08-15 | 8.000 | 8.600 | 7.500 | 8.400 | 8.400 | 141,139 |
| 2025-08-14 | 8.000 | 8.400 | 8.000 | 8.400 | 8.400 | 257,674 |
| 2025-08-13 | 8.000 | 8.750 | 7.950 | 8.200 | 8.200 | 233,401 |
| 2025-08-12 | 8.000 | 8.500 | 7.917 | 8.250 | 8.250 | 60,231 |
| 2025-08-11 | 7.875 | 8.750 | 7.500 | 8.450 | 8.450 | 609,349 |
| 2025-08-08 | 7.888 | 8.750 | 7.888 | 8.750 | 8.750 | 25,213 |
| 2025-08-07 | 7.875 | 8.500 | 7.500 | 8.500 | 8.500 | 123,813 |
| 2025-08-06 | 7.875 | 8.500 | 7.500 | 8.000 | 8.000 | 421,177 |
| 2025-08-05 | 8.243 | 8.500 | 8.243 | 8.500 | 8.500 | 57,317 |
| 2025-08-04 | 7.875 | 8.250 | 7.500 | 8.100 | 8.100 | 533,999 |
| 2025-08-01 | 8.000 | 8.200 | 8.000 | 8.000 | 8.000 | 66,300 |
| 2025-07-31 | 8.000 | 8.500 | 7.655 | 8.000 | 8.000 | 688,635 |
| 2025-07-30 | 8.250 | 8.500 | 7.770 | 8.400 | 8.400 | 904,419 |
| 2025-07-29 | 8.000 | 8.500 | 8.000 | 8.200 | 8.200 | 1,370,363 |
| 2025-07-28 | 8.175 | 8.500 | 8.175 | 8.500 | 8.500 | 139,353 |
| 2025-07-25 | 8.000 | 8.500 | 7.905 | 8.000 | 8.000 | 995,907 |
| 2025-07-24 | 8.000 | 8.500 | 7.500 | 8.100 | 8.100 | 571,522 |
| 2025-07-23 | 8.000 | 8.500 | 7.855 | 8.000 | 8.000 | 447,599 |
| 2025-07-22 | 7.750 | 8.500 | 7.500 | 8.000 | 8.000 | 666,419 |
| 2025-07-21 | 7.500 | 8.000 | 7.500 | 8.000 | 8.000 | 806,661 |
| 2025-07-18 | 7.875 | 8.300 | 7.500 | 8.300 | 8.300 | 186,652 |
| 2025-07-17 | 7.875 | 8.250 | 7.700 | 8.000 | 8.000 | 238,837 |
| 2025-07-16 | 7.875 | 8.300 | 7.875 | 8.250 | 8.250 | 88,429 |
| 2025-07-15 | 7.875 | 8.200 | 7.500 | 8.000 | 8.000 | 482,514 |
| 2025-07-14 | 7.875 | 8.300 | 7.600 | 8.000 | 8.000 | 575,978 |
| 2025-07-11 | 7.860 | 8.300 | 7.860 | 8.250 | 8.250 | 617,367 |
| 2025-07-10 | 7.750 | 8.250 | 7.500 | 8.250 | 8.250 | 179,233 |
| 2025-07-09 | 7.625 | 8.100 | 7.500 | 8.000 | 8.000 | 466,344 |
| 2025-07-08 | 7.625 | 8.100 | 7.475 | 8.100 | 8.100 | 260,751 |
| 2025-07-07 | 7.625 | 8.000 | 7.456 | 8.000 | 8.000 | 306,831 |
| 2025-07-04 | 7.625 | 8.000 | 7.410 | 8.000 | 8.000 | 54,420 |
| 2025-07-03 | 7.625 | 8.000 | 7.250 | 8.000 | 8.000 | 75,178 |
| 2025-07-02 | 7.625 | 8.000 | 7.389 | 8.000 | 8.000 | 150,467 |
| 2025-07-01 | 7.250 | 8.000 | 7.250 | 8.000 | 8.000 | 584,083 |
| 2025-06-30 | 7.250 | 7.950 | 7.155 | 7.950 | 7.950 | 1,035,652 |
| 2025-06-27 | 7.250 | 7.500 | 7.055 | 7.300 | 7.300 | 491,444 |
| 2025-06-26 | 7.125 | 7.850 | 7.000 | 7.300 | 7.300 | 2,222,246 |
| 2025-06-25 | 7.000 | 7.700 | 6.789 | 7.700 | 7.700 | 386,719 |
| 2025-06-24 | 7.000 | 7.500 | 6.500 | 7.000 | 7.000 | 364,675 |
| 2025-06-23 | 7.000 | 7.500 | 6.500 | 7.000 | 7.000 | 297,612 |
| 2025-06-20 | 7.000 | 7.350 | 6.681 | 6.900 | 6.900 | 294,361 |
| 2025-06-19 | 7.000 | 7.500 | 6.681 | 6.900 | 6.900 | 123,577 |
| 2025-06-18 | 7.000 | 7.143 | 6.751 | 7.000 | 7.000 | 761,218 |
| 2025-06-17 | 7.000 | 7.500 | 6.500 | 7.100 | 7.100 | 492,458 |
| 2025-06-16 | 7.000 | 7.500 | 6.615 | 7.500 | 7.500 | 140,300 |
| 2025-06-13 | 7.250 | 7.277 | 7.250 | 7.250 | 7.250 | 99,844 |
| 2025-06-12 | 7.000 | 7.500 | 6.600 | 6.600 | 6.600 | 147,785 |
| 2025-06-11 | 7.000 | 7.500 | 6.615 | 7.150 | 7.150 | 183,646 |
| 2025-06-10 | 7.000 | 7.300 | 6.988 | 7.000 | 7.000 | 29,120 |
| 2025-06-09 | 6.750 | 7.500 | 6.601 | 7.300 | 7.300 | 72,015 |
| 2025-06-06 | 6.750 | 7.450 | 6.580 | 6.800 | 6.800 | 40,798 |
| 2025-06-05 | 6.750 | 7.500 | 6.566 | 7.400 | 7.400 | 136,291 |
| 2025-06-04 | 6.750 | 7.500 | 6.500 | 6.800 | 6.800 | 197,086 |
| 2025-06-03 | 6.750 | 7.450 | 6.500 | 6.900 | 6.900 | 56,364 |
| 2025-06-02 | 7.000 | 7.250 | 6.500 | 6.800 | 6.800 | 420,677 |
| 2025-05-30 | 7.000 | 7.500 | 6.785 | 7.100 | 7.100 | 362,552 |
| 2025-05-29 | 7.000 | 7.500 | 6.560 | 6.900 | 6.900 | 511,410 |
| 2025-05-28 | 7.000 | 7.600 | 6.500 | 7.200 | 7.200 | 869,645 |
| 2025-05-27 | 7.000 | 7.500 | 6.865 | 7.450 | 7.450 | 387,795 |
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.