Allergy Therapeutics historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 7.000 | 7.850 | 6.766 | 7.500 | 7.500 | 251,265 |
| 2025-05-22 | 7.000 | 7.200 | 6.712 | 7.150 | 7.150 | 256,802 |
| 2025-05-21 | 7.000 | 7.200 | 6.650 | 7.000 | 7.000 | 121,226 |
| 2025-05-20 | 7.000 | 7.500 | 6.500 | 7.200 | 7.200 | 89,584 |
| 2025-05-19 | 7.000 | 7.500 | 6.888 | 7.100 | 7.100 | 399,222 |
| 2025-05-16 | 7.000 | 7.500 | 6.837 | 7.250 | 7.250 | 220,836 |
| 2025-05-15 | 6.875 | 7.500 | 6.826 | 7.250 | 7.250 | 189,567 |
| 2025-05-14 | 6.875 | 7.250 | 6.667 | 7.000 | 7.000 | 204,686 |
| 2025-05-13 | 6.875 | 7.125 | 6.600 | 6.900 | 6.900 | 566,318 |
| 2025-05-12 | 6.875 | 7.500 | 6.825 | 7.100 | 7.100 | 365,373 |
| 2025-05-09 | 6.875 | 7.250 | 6.500 | 7.100 | 7.100 | 528,600 |
| 2025-05-08 | 7.000 | 7.500 | 6.866 | 7.200 | 7.200 | 938,430 |
| 2025-05-07 | 6.750 | 7.550 | 6.500 | 7.350 | 7.350 | 504,248 |
| 2025-05-06 | 6.500 | 7.200 | 6.000 | 7.000 | 7.000 | 1,629,735 |
| 2025-05-02 | 6.500 | 7.050 | 6.000 | 7.000 | 7.000 | 346,005 |
| 2025-05-01 | 6.500 | 7.350 | 6.000 | 6.800 | 6.800 | 879,361 |
| 2025-04-30 | 6.500 | 6.900 | 6.111 | 6.700 | 6.700 | 673,217 |
| 2025-04-29 | 6.350 | 7.000 | 6.233 | 6.900 | 6.900 | 790,117 |
| 2025-04-28 | 6.250 | 7.000 | 6.000 | 6.950 | 6.950 | 429,011 |
| 2025-04-25 | 6.000 | 6.650 | 5.500 | 6.500 | 6.500 | 898,701 |
| 2025-04-24 | 6.056 | 6.900 | 6.056 | 6.500 | 6.500 | 818,341 |
| 2025-04-23 | 5.750 | 6.500 | 5.711 | 6.450 | 6.450 | 608,862 |
| 2025-04-22 | 5.750 | 6.350 | 5.551 | 6.300 | 6.300 | 318,409 |
| 2025-04-17 | 5.750 | 6.000 | 5.505 | 5.800 | 5.800 | 277,175 |
| 2025-04-16 | 5.750 | 6.000 | 5.505 | 5.700 | 5.700 | 161,354 |
| 2025-04-15 | 5.750 | 6.000 | 5.500 | 5.700 | 5.700 | 136,832 |
| 2025-04-14 | 5.300 | 6.000 | 5.300 | 5.700 | 5.700 | 319,957 |
| 2025-04-11 | 5.250 | 5.700 | 5.000 | 5.250 | 5.250 | 88,692 |
| 2025-04-10 | 5.250 | 5.900 | 5.000 | 5.500 | 5.500 | 2,550,863 |
| 2025-04-09 | 5.250 | 5.900 | 5.000 | 5.750 | 5.750 | 102,090 |
| 2025-04-08 | 5.500 | 6.000 | 5.277 | 5.700 | 5.700 | 714,643 |
| 2025-04-07 | 6.000 | 6.450 | 5.000 | 6.150 | 6.150 | 779,761 |
| 2025-04-04 | 6.250 | 6.500 | 5.622 | 6.450 | 6.450 | 251,734 |
| 2025-04-03 | 6.000 | 6.450 | 5.500 | 6.250 | 6.250 | 479,832 |
| 2025-04-02 | 6.000 | 6.450 | 5.500 | 6.400 | 6.400 | 327,468 |
| 2025-04-01 | 6.000 | 6.450 | 5.700 | 6.450 | 6.450 | 119,259 |
| 2025-03-31 | 6.500 | 6.745 | 5.625 | 6.300 | 6.300 | 358,971 |
| 2025-03-28 | 6.500 | 6.600 | 6.268 | 6.480 | 6.480 | 118,963 |
| 2025-03-27 | 6.500 | 6.873 | 6.250 | 6.600 | 6.600 | 538,045 |
| 2025-03-26 | 6.500 | 6.900 | 6.000 | 6.500 | 6.500 | 98,317 |
| 2025-03-25 | 6.500 | 7.000 | 6.000 | 6.500 | 6.500 | 189,936 |
| 2025-03-24 | 6.500 | 6.800 | 6.066 | 6.800 | 6.800 | 361,656 |
| 2025-03-21 | 6.500 | 7.000 | 6.370 | 6.800 | 6.800 | 144,932 |
| 2025-03-20 | 6.500 | 7.000 | 6.000 | 6.700 | 6.700 | 74,729 |
| 2025-03-19 | 6.500 | 7.000 | 6.000 | 6.600 | 6.600 | 614,624 |
| 2025-03-18 | 6.500 | 7.000 | 6.366 | 7.000 | 7.000 | 316,107 |
| 2025-03-17 | 6.500 | 7.000 | 6.433 | 6.600 | 6.600 | 278,881 |
| 2025-03-14 | 6.500 | 7.000 | 6.000 | 7.000 | 7.000 | 151,989 |
| 2025-03-13 | 6.500 | 7.000 | 6.333 | 6.900 | 6.900 | 154,350 |
| 2025-03-12 | 6.500 | 7.000 | 6.000 | 6.800 | 6.800 | 150,667 |
| 2025-03-11 | 6.250 | 7.000 | 6.000 | 6.500 | 6.500 | 489,924 |
| 2025-03-10 | 6.250 | 6.500 | 6.000 | 6.500 | 6.500 | 149,552 |
| 2025-03-07 | 6.250 | 6.500 | 6.000 | 6.500 | 6.500 | 385,099 |
| 2025-03-06 | 6.150 | 6.500 | 6.130 | 6.300 | 6.300 | 215,500 |
| 2025-03-05 | 6.500 | 6.900 | 6.000 | 6.200 | 6.200 | 1,539,769 |
| 2025-03-04 | 6.500 | 7.000 | 6.000 | 6.800 | 6.800 | 637,359 |
| 2025-03-03 | 6.500 | 7.000 | 6.000 | 6.900 | 6.900 | 107,606 |
| 2025-02-28 | 6.500 | 7.000 | 6.265 | 6.500 | 6.500 | 507,262 |
| 2025-02-27 | 6.500 | 7.060 | 6.000 | 6.800 | 6.800 | 194,133 |
| 2025-02-26 | 6.500 | 7.000 | 6.199 | 6.500 | 6.500 | 413,724 |
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.