Allergy Therapeutics historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 6.500 | 7.000 | 6.000 | 7.000 | 7.000 | 242,418 |
| 2025-02-24 | 6.500 | 7.000 | 6.000 | 6.700 | 6.700 | 129,440 |
| 2025-02-21 | 6.500 | 6.800 | 6.277 | 6.800 | 6.800 | 185,172 |
| 2025-02-20 | 6.500 | 7.000 | 6.266 | 6.660 | 6.660 | 281,608 |
| 2025-02-19 | 6.250 | 7.000 | 6.168 | 6.660 | 6.660 | 268,427 |
| 2025-02-18 | 6.000 | 7.020 | 5.867 | 6.500 | 6.500 | 580,250 |
| 2025-02-17 | 6.000 | 6.860 | 6.000 | 6.860 | 6.860 | 265,639 |
| 2025-02-14 | 6.000 | 6.500 | 5.900 | 6.240 | 6.240 | 90,449 |
| 2025-02-13 | 6.000 | 6.500 | 5.500 | 6.000 | 6.000 | 55,636 |
| 2025-02-12 | 6.000 | 6.600 | 5.667 | 6.400 | 6.400 | 52,525 |
| 2025-02-11 | 6.000 | 6.540 | 5.500 | 6.540 | 6.540 | 418,579 |
| 2025-02-10 | 5.750 | 6.640 | 5.500 | 6.000 | 6.000 | 320,703 |
| 2025-02-07 | 5.750 | 6.380 | 5.667 | 6.340 | 6.340 | 319,521 |
| 2025-02-06 | 5.750 | 6.320 | 5.500 | 6.320 | 6.320 | 38,606 |
| 2025-02-05 | 5.750 | 6.500 | 5.750 | 5.750 | 5.750 | 183,021 |
| 2025-02-04 | 5.800 | 6.500 | 5.800 | 6.500 | 6.500 | 307,479 |
| 2025-02-03 | 6.500 | 7.000 | 5.620 | 5.800 | 5.800 | 798,637 |
| 2025-01-31 | 6.550 | 7.000 | 6.550 | 7.000 | 7.000 | 64,993 |
| 2025-01-30 | 6.500 | 7.000 | 6.167 | 6.500 | 6.500 | 411,435 |
| 2025-01-29 | 6.750 | 7.000 | 6.215 | 6.500 | 6.500 | 986,570 |
| 2025-01-28 | 7.000 | 7.340 | 6.550 | 6.800 | 6.800 | 459,762 |
| 2025-01-27 | 7.250 | 7.500 | 7.066 | 7.200 | 7.200 | 62,867 |
| 2025-01-24 | 7.250 | 7.500 | 7.050 | 7.200 | 7.200 | 180,959 |
| 2025-01-23 | 7.250 | 7.700 | 7.000 | 7.240 | 7.240 | 148,640 |
| 2025-01-22 | 7.250 | 7.500 | 7.067 | 7.420 | 7.420 | 261,714 |
| 2025-01-21 | 7.500 | 8.000 | 7.050 | 7.700 | 7.700 | 230,809 |
| 2025-01-20 | 7.500 | 7.700 | 7.010 | 7.700 | 7.700 | 434,860 |
| 2025-01-17 | 7.500 | 8.000 | 7.000 | 7.600 | 7.600 | 637,866 |
| 2025-01-16 | 7.600 | 8.000 | 7.150 | 7.600 | 7.600 | 318,981 |
| 2025-01-15 | 7.500 | 8.000 | 7.200 | 7.500 | 7.500 | 720,869 |
| 2025-01-14 | 7.250 | 8.000 | 7.000 | 7.540 | 7.540 | 866,801 |
| 2025-01-13 | 7.100 | 7.500 | 7.000 | 7.360 | 7.360 | 1,111,262 |
| 2025-01-10 | 7.100 | 7.500 | 6.700 | 7.360 | 7.360 | 151,034 |
| 2025-01-09 | 7.100 | 7.500 | 6.700 | 7.200 | 7.200 | 204,370 |
| 2025-01-08 | 7.100 | 7.500 | 6.882 | 7.300 | 7.300 | 388,664 |
| 2025-01-07 | 7.100 | 7.400 | 6.880 | 7.400 | 7.400 | 444,115 |
| 2025-01-06 | 6.500 | 7.500 | 6.500 | 7.200 | 7.200 | 2,510,080 |
| 2025-01-03 | 6.500 | 7.000 | 6.000 | 7.000 | 7.000 | 599,477 |
| 2025-01-02 | 6.500 | 7.000 | 6.000 | 6.800 | 6.800 | 235,649 |
| 2024-12-31 | 6.500 | 7.000 | 6.500 | 6.500 | 6.500 | 654,017 |
| 2024-12-30 | 6.250 | 6.952 | 6.000 | 6.800 | 6.800 | 1,026,100 |
| 2024-12-27 | 6.275 | 6.580 | 6.275 | 6.580 | 6.580 | 352,446 |
| 2024-12-24 | 6.250 | 6.500 | 6.000 | 6.250 | 6.250 | 121,231 |
| 2024-12-23 | 6.150 | 6.600 | 5.800 | 6.300 | 6.300 | 370,347 |
| 2024-12-20 | 6.150 | 6.400 | 5.811 | 6.400 | 6.400 | 266,658 |
| 2024-12-19 | 6.150 | 6.400 | 5.800 | 6.200 | 6.200 | 346,333 |
| 2024-12-18 | 6.150 | 6.500 | 5.800 | 6.400 | 6.400 | 46,745 |
| 2024-12-17 | 6.150 | 6.500 | 5.800 | 6.400 | 6.400 | 91,787 |
| 2024-12-16 | 6.150 | 6.400 | 5.800 | 6.400 | 6.400 | 928,845 |
| 2024-12-13 | 6.150 | 6.400 | 6.005 | 6.200 | 6.200 | 361,513 |
| 2024-12-12 | 6.100 | 6.500 | 5.700 | 6.300 | 6.300 | 1,514,406 |
| 2024-12-11 | 6.100 | 6.500 | 5.700 | 6.100 | 6.100 | 755,516 |
| 2024-12-10 | 6.100 | 6.300 | 5.700 | 6.300 | 6.300 | 754,517 |
| 2024-12-09 | 5.850 | 6.500 | 5.700 | 6.280 | 6.280 | 973,787 |
| 2024-12-06 | 5.600 | 6.200 | 5.200 | 6.200 | 6.200 | 757,401 |
| 2024-12-05 | 5.600 | 5.955 | 5.325 | 5.880 | 5.880 | 591,028 |
| 2024-12-04 | 5.250 | 5.845 | 5.075 | 5.500 | 5.500 | 591,905 |
| 2024-12-03 | 5.250 | 5.500 | 5.000 | 5.200 | 5.200 | 1,211,588 |
| 2024-12-02 | 5.250 | 5.420 | 5.005 | 5.200 | 5.200 | 1,093,842 |
| 2024-11-29 | 5.250 | 5.300 | 5.000 | 5.300 | 5.300 | 576,273 |
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.