Dark

ASGTF
ALTUS GROUP LTD
stock OTC

EOD

Jul 29, 2026

34.26USD+4.304%(+1.41)5,459

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-29	33.7900	34.3520	33.310000	34.26400	+4.304%	5,459	0.000%
2026-07-27	32.8500	32.8500	32.850000	32.85000	+9.719%	3,753	+4.304%
2026-07-23	30.7800	30.7800	29.940000	29.94000	-4.829%	13,113	+14.442%
2026-07-22	31.5585	31.5585	31.459000	31.45900	-5.315%	13,595	+8.916%
2026-07-17	33.3950	33.3950	33.225000	33.22500	-0.267%	46,972	+3.127%
2026-07-16	33.3140	33.3140	33.314000	33.31400	+1.791%	24,639	+2.852%
2026-07-15	32.3100	32.7280	32.310000	32.72800	+0.473%	27,957	+4.693%
2026-07-14	32.5740	32.5740	32.574000	32.57400	+0.522%	6,274	+5.188%
2026-07-13	32.3780	32.4050	32.378000	32.40500	-1.445%	100,334	+5.737%
2026-07-10	32.5500	32.8800	32.550000	32.88000	+0.545%	8,719	+4.209%
2026-07-09	32.7017	32.7017	32.701700	32.70170	+0.036%	15,164	+4.777%
2026-07-08	32.1400	32.6900	32.140000	32.69000	+0.585%	10,116	+4.815%
2026-07-07	32.5000	32.5000	32.500000	32.50000	+1.315%	11,752	+5.428%
2026-07-06	32.0782	32.0782	32.078200	32.07820	-3.727%	23,535	+6.814%
2026-07-02	32.7600	33.3200	32.760000	33.32000	+4.288%	9,736	+2.833%
2026-06-29	31.3800	31.9500	31.380000	31.95000	+3.164%	13,989	+7.243%
2026-06-26	30.9700	30.9700	30.970000	30.97000	-1.776%	61,214	+10.636%
2026-06-24	30.9000	31.5300	30.900000	31.53000	+3.751%	16,457	+8.671%
2026-06-23	30.6500	30.6500	30.268000	30.39000	-0.848%	5,682	+12.748%
2026-06-22	30.8300	30.8300	30.650000	30.65000	-4.873%	50,108	+11.791%
2026-06-17	32.3800	32.3800	32.220000	32.22000	+0.124%	2,525	+6.344%
2026-06-16	32.1620	32.1800	32.162000	32.18000	-2.278%	1,576	+6.476%
2026-06-15	32.9820	32.9820	32.929200	32.93000	+1.589%	147,816	+4.051%
2026-06-12	32.7400	32.7400	32.415000	32.41500	-2.158%	5,888	+5.704%
2026-06-11	33.1300	33.1300	33.130000	33.13000	+0.091%	6,071	+3.423%
2026-06-10	33.2725	33.2725	33.100000	33.10000	-0.892%	2,962	+3.517%
2026-06-09	33.3980	33.3980	33.398000	33.39800	+2.675%	2,779	+2.593%
2026-06-08	32.8850	32.8850	32.528000	32.52800	-0.196%	4,230	+5.337%
2026-06-05	32.5920	32.5920	32.592000	32.59200	-2.890%	20,995	+5.130%
2026-06-04	32.8000	33.5621	32.800000	33.56210	+3.459%	87,377	+2.091%
2026-06-03	32.4400	32.6540	32.440000	32.44000	-0.825%	15,297	+5.623%
2026-06-02	32.6900	32.7100	32.690000	32.71000	-0.698%	21,828	+4.751%
2026-06-01	30.5750	32.9400	30.575000	32.94000	+7.286%	20,593	+4.019%
2026-05-29	31.2871	31.2871	30.703000	30.70300	-3.752%	25,287	+11.598%
2026-05-28	31.9000	31.9000	31.900000	31.90000	+2.479%	16,485	+7.411%
2026-05-27	31.2123	31.2123	31.128200	31.12820	-0.390%	8,451	+10.074%
2026-05-26	31.2000	31.2500	31.030000	31.25000	-0.370%	14,181	+9.645%
2026-05-21	31.1880	31.3660	31.188000	31.36600	+1.772%	13,560	+9.239%
2026-05-20	30.9000	30.9000	30.820000	30.82000	-1.218%	31,198	+11.175%
2026-05-19	31.1150	31.2000	31.115000	31.20000	+2.763%	16,760	+9.821%
2026-05-18	30.3610	30.3610	30.361000	30.36100	+1.695%	358	+12.855%
2026-05-14	29.9159	30.7473	29.802200	29.85510	+0.743%	44,029	+14.768%
2026-05-13	30.5345	30.5400	29.569000	29.63500	-1.184%	465,101	+15.620%
2026-05-12	30.5200	30.6300	29.990000	29.99000	-2.709%	9,764	+14.251%
2026-05-11	32.2400	32.2400	30.825000	30.82500	-5.066%	13,764	+11.157%
2026-05-08	32.2100	32.4700	31.832100	32.47000	-1.606%	80,677	+5.525%
2026-05-07	33.2500	33.2500	33.000000	33.00000	-0.097%	29,700	+3.830%
2026-05-06	32.9600	33.1973	32.960000	33.03200	+1.574%	84,215	+3.730%
2026-05-05	33.4100	33.4100	32.520000	32.52000	-2.925%	21,602	+5.363%
2026-05-04	35.2500	35.2500	33.500000	33.50000	-1.523%	21,128	+2.281%
2026-05-01	33.9475	34.0182	33.947500	34.01820	+3.273%	12,986	+0.723%
2026-04-30	32.9400	32.9400	32.940000	32.94000	-2.307%	18,660	+4.019%
2026-04-29	33.4800	33.7600	33.480000	33.71800	-1.329%	29,821	+1.619%
2026-04-28	33.1000	34.7800	33.090000	34.17200	-0.865%	22,574	+0.269%
2026-04-27	34.3500	34.4700	34.350000	34.47000	+3.327%	24,512	-0.598%
2026-04-24	32.9200	33.3680	32.910000	33.36000	-1.882%	24,779	+2.710%
2026-04-23	33.8000	34.7800	33.800000	34.00000	+1.100%	132,440	+0.776%
2026-04-22	35.8800	35.8800	33.630000	33.63000	-7.863%	1,106	+1.885%
2026-04-21	36.5000	36.5000	36.500000	36.50000	-2.092%	100	-6.126%
2026-04-20	37.1700	37.2800	37.170000	37.28000	+1.192%	631	-8.090%
2026-04-16	36.9200	36.9200	36.830000	36.84100	+0.220%	790	-6.995%
2026-04-15	36.6100	36.7600	36.610000	36.76000	+1.679%	333,352	-6.790%
2026-04-14	36.7400	36.7400	36.153000	36.15300	-0.542%	8,082	-5.225%
2026-04-13	35.3000	36.3500	35.300000	36.35000	+3.208%	3,308	-5.739%
2026-04-10	35.2200	35.2200	35.220000	35.22000	-0.241%	19,903	-2.714%
2026-04-09	35.3050	35.3050	35.305000	35.30500	-0.085%	12,582	-2.949%
2026-04-08	35.3700	35.3700	35.200000	35.33500	+1.610%	14,742	-3.031%
2026-04-06	34.7750	34.7750	34.775000	34.77500	+0.710%	2,701	-1.469%
2026-04-02	34.5200	34.5300	34.520000	34.53000	+0.062%	5,500	-0.770%
2026-04-01	34.2910	34.5085	34.291000	34.50850	+0.764%	4,479	-0.709%
2026-03-31	33.7600	34.2470	33.760000	34.24700	+3.033%	2,248	+0.050%
2026-03-30	33.4200	33.4200	33.239000	33.23900	-1.368%	13,491	+3.084%
2026-03-27	33.9200	33.9200	33.520000	33.70000	-0.619%	5,671	+1.674%
2026-03-26	34.2000	34.2000	33.910000	33.91000	-0.867%	17,820	+1.044%
2026-03-25	33.7720	34.2200	33.772000	34.20641	+1.262%	5,317	+0.168%
2026-03-24	33.7699	33.8549	33.769900	33.78000	-1.170%	17,853	+1.433%
2026-03-23	34.1900	34.1900	34.140000	34.18000	+1.878%	2,280	+0.246%
2026-03-20	33.5500	33.5500	33.550000	33.55000	-1.196%	400	+2.128%
2026-03-19	33.8400	33.9560	33.840000	33.95600	-0.176%	7,308	+0.907%
2026-03-18	33.7320	34.0160	33.732000	34.01600	+0.490%	2,560	+0.729%
2026-03-17	34.6618	34.6691	33.850000	33.85000	-3.724%	6,692	+1.223%
2026-03-16	35.2500	35.2500	35.120000	35.15950	+10.843%	1,646	-2.547%
2026-03-13	31.7200	31.7200	31.720000	31.72000	-1.107%	243,490	+8.020%
2026-03-12	32.4400	32.4400	32.075000	32.07500	-6.043%	14,564	+6.825%
2026-03-11	34.1380	34.1380	34.138000	34.13800	-0.298%	3,134	+0.369%
2026-03-10	34.3899	34.4699	34.240000	34.24000	-0.452%	12,087	+0.070%
2026-03-06	34.7000	34.7000	34.260000	34.39550	-0.917%	50,426	-0.382%
2026-03-05	34.7140	34.7140	34.714000	34.71400	+3.039%	51,859	-1.296%
2026-03-04	34.0100	34.0200	33.690000	33.69000	+1.323%	19,747	+1.704%
2026-03-03	33.4900	34.3400	33.250000	33.25000	-3.089%	75,347	+3.050%
2026-03-02	33.6500	34.3100	33.390000	34.31000	0.000%	114,684	-0.134%
2026-02-27	33.7400	34.3100	33.740000	34.31000	+1.658%	87,577	-0.134%
2026-02-26	33.6800	33.7505	33.680000	33.75050	+4.458%	53,520	+1.521%
2026-02-25	32.3100	32.3100	32.310000	32.31000	+2.312%	22,356	+6.048%
2026-02-24	31.4940	31.5800	31.494000	31.58000	+0.032%	4,432	+8.499%
2026-02-23	32.4300	32.4300	31.570000	31.57000	+1.121%	7,502	+8.533%
2026-02-20	30.2600	31.2900	30.260000	31.22000	+4.871%	8,500	+9.750%
2026-02-19	29.7700	29.7700	29.770000	29.77000	+4.310%	100	+15.096%
2026-02-17	28.4800	28.5400	28.480000	28.54000	+0.884%	18,203	+20.056%
2026-02-13	27.8100	28.4950	27.800000	28.29000	+0.462%	18,247	+21.117%
2026-02-12	29.5700	29.5700	28.160000	28.16000	-10.061%	20,870	+21.676%
2026-02-11	30.2900	31.3100	30.290000	31.31000	-1.621%	22,922	+9.435%
2026-02-10	31.5801	31.8421	31.580100	31.82590	+3.030%	7,749	+7.661%
2026-02-09	30.8900	30.8900	30.760000	30.89000	+3.207%	1,365	+10.923%
2026-02-06	29.7100	29.9920	29.710000	29.93000	-0.366%	1,672	+14.480%
2026-02-04	30.0400	30.0400	30.040000	30.04000	-0.694%	383	+14.061%
2026-02-03	30.7040	30.7040	30.250000	30.25000	-11.212%	2,320	+13.269%
2026-02-02	34.3050	34.3050	33.830000	34.07000	-0.786%	5,451	+0.569%
2026-01-30	34.3400	34.3400	34.340000	34.34000	-2.026%	4,000	-0.221%
2026-01-29	34.9400	35.0600	34.940000	35.05000	+0.029%	2,834	-2.243%
2026-01-28	35.2200	35.2300	35.040000	35.04000	-3.044%	15,542	-2.215%
2026-01-27	36.1640	36.1640	36.140000	36.14000	-0.043%	7,796	-5.191%
2026-01-26	34.4900	36.5248	34.490000	36.15560	+0.015%	22,629	-5.232%
2026-01-23	36.2840	36.2840	36.150000	36.15000	-1.162%	8,122	-5.217%
2026-01-21	36.5750	36.5750	36.575000	36.57500	-1.068%	34,681	-6.319%
2026-01-20	37.6770	37.6770	36.970000	36.97000	-1.287%	89,704	-7.319%
2026-01-16	38.7160	38.7160	37.452100	37.45210	-5.280%	811	-8.512%
2026-01-15	39.5400	39.5400	39.540000	39.54000	+0.304%	70,130	-13.343%
2026-01-14	39.7285	39.7285	39.420000	39.42000	-3.619%	208	-13.080%
2026-01-09	40.6500	41.0260	40.650000	40.90000	+1.762%	1,078	-16.225%
2026-01-08	40.2060	40.2060	40.192000	40.19200	+0.070%	149,532	-14.749%
2026-01-07	40.7500	40.7500	40.164000	40.16400	-2.025%	257	-14.690%
2026-01-06	41.0000	41.1000	40.994000	40.99400	-0.209%	33,837	-16.417%
2026-01-05	41.1100	41.1100	41.066000	41.08000	-0.107%	29,106	-16.592%
2026-01-02	41.2560	41.2999	41.116400	41.12400	-0.438%	15,600	-16.681%
2025-12-31	41.1500	41.3050	41.150000	41.30500	-0.600%	89,375	-17.046%
2025-12-30	41.5701	41.5701	41.554500	41.55450	-0.143%	61,984	-17.544%
2025-12-29	41.6140	41.6140	41.614000	41.61400	+0.275%	18,223	-17.662%
2025-12-26	41.5000	41.5000	41.500000	41.50000	+0.820%	201	-17.436%
2025-12-23	41.0595	41.1625	41.059500	41.16250	+0.944%	1,139	-16.759%
2025-12-22	41.0500	41.0500	40.777500	40.77750	+1.034%	11,096	-15.973%
2025-12-19	40.3500	40.3600	40.350000	40.36000	+0.523%	5,030	-15.104%
2025-12-18	40.6900	40.6900	40.130000	40.15000	+0.251%	400	-14.660%
2025-12-17	40.0700	40.0700	39.980000	40.04950	+0.450%	10,903	-14.446%
2025-12-16	40.0160	40.0160	39.870000	39.87000	+0.631%	5,800	-14.061%
2025-12-15	39.6200	39.6200	39.620000	39.62000	-0.402%	13,244	-13.518%
2025-12-12	40.3001	40.3450	39.780000	39.78000	-1.947%	3,572	-13.866%
2025-12-10	40.5500	40.7100	40.340000	40.57000	+0.331%	1,793	-15.544%
2025-12-09	40.4100	40.4360	40.390000	40.43600	+0.288%	12,639	-15.264%
2025-12-08	40.3200	40.3200	40.320000	40.32000	+0.564%	55,342	-15.020%
2025-12-05	40.0750	40.0940	40.075000	40.09400	+0.891%	6,749	-14.541%
2025-12-04	39.8700	39.8700	39.740000	39.74000	+0.341%	1,827	-13.780%
2025-12-03	39.6050	39.6050	39.605000	39.60500	-0.164%	3,524	-13.486%
2025-12-01	39.4600	39.6700	39.460000	39.67000	+1.147%	5,256	-13.627%
2025-11-28	39.2200	39.2200	39.220000	39.22000	+2.135%	18,899	-12.636%
2025-11-26	38.4100	38.4100	38.400000	38.40000	-0.208%	5,083	-10.771%
2025-11-25	38.4500	38.4800	38.450000	38.48000	-0.226%	72,847	-10.956%
2025-11-24	38.7360	38.8300	38.567000	38.56700	-0.085%	30,794	-11.157%
2025-11-21	38.6200	38.6200	38.600000	38.60000	+2.742%	10,054	-11.233%
2025-11-20	38.5000	38.5000	37.570000	37.57000	+6.653%	49,862	-8.800%
2025-11-19	35.3840	35.3840	35.226500	35.22650	+0.081%	8,138	-2.732%
2025-11-18	35.3500	35.3500	35.198000	35.19800	-1.505%	12,186	-2.654%
2025-11-17	35.7360	35.7360	35.736000	35.73600	+1.121%	13,144	-4.119%
2025-11-14	35.6500	35.6500	35.340000	35.34000	-1.064%	17,575	-3.045%
2025-11-13	35.8200	35.8200	35.720000	35.72000	-0.084%	19,565	-4.076%
2025-11-12	35.7200	35.7500	35.650000	35.75000	-0.088%	1,978	-4.157%
2025-11-11	35.2400	35.7814	34.990000	35.78140	+3.087%	45,675	-4.241%
2025-11-10	34.1000	34.7100	33.980500	34.71000	+6.037%	74,990	-1.285%
2025-11-07	35.1000	35.1000	30.972000	32.73390	-15.712%	21,997	+4.674%
2025-11-06	39.0100	39.0100	38.776000	38.83600	-1.850%	2,267	-11.773%
2025-11-05	39.5680	39.5680	39.568000	39.56800	-1.179%	381	-13.405%
2025-11-04	40.0400	40.0400	40.040000	40.04000	-1.791%	268	-14.426%
2025-11-03	40.7700	40.7700	40.770000	40.77000	-0.682%	285	-15.958%
2025-10-31	40.6500	41.0500	40.650000	41.05000	+1.283%	1,114	-16.531%
2025-10-30	41.1360	41.1360	40.530000	40.53000	-2.514%	1,113	-15.460%
2025-10-27	41.7050	41.7050	41.575000	41.57500	+3.010%	44,660	-17.585%
2025-10-21	40.3900	40.3900	40.330000	40.36000	+0.523%	1,019	-15.104%
2025-10-20	40.1500	40.1500	40.150000	40.15000	-0.100%	289	-14.660%
2025-10-17	40.2720	40.2720	40.190000	40.19000	-0.888%	1,200	-14.745%
2025-10-16	40.7700	40.7700	40.550000	40.55000	-0.960%	877	-15.502%
2025-10-15	40.9430	40.9430	40.943000	40.94300	-1.371%	500	-16.313%
2025-10-14	41.5120	41.5120	41.512000	41.51200	-11.658%	31,876	-17.460%
2025-10-13	43.2500	46.9900	43.250000	46.99000	+9.457%	400	-27.082%
2025-10-09	42.9300	42.9300	42.930000	42.93000	-2.476%	104	-20.186%
2025-10-08	44.0200	44.0200	44.020000	44.02000	-2.025%	532	-22.163%
2025-10-06	44.4800	44.9300	44.480000	44.93000	+1.030%	6,097	-23.739%
2025-10-03	44.1000	44.4720	44.100000	44.47200	+2.964%	1,027	-22.954%
2025-10-02	43.1920	43.1920	43.192000	43.19200	+1.138%	536	-20.670%
2025-10-01	42.7240	42.7240	42.706000	42.70600	+0.249%	474	-19.768%
2025-09-30	42.0300	42.6000	42.030000	42.60000	+1.503%	462	-19.568%
2025-09-29	41.9693	41.9693	41.969300	41.96930	+0.477%	524	-18.359%
2025-09-26	41.7400	41.7700	41.740000	41.77000	-0.370%	504	-17.970%
2025-09-24	42.1200	42.1200	41.925000	41.92500	-1.930%	2,692	-18.273%
2025-09-23	42.8750	42.8750	42.750000	42.75000	-0.477%	1,455	-19.850%
2025-09-22	42.7035	42.9550	42.700000	42.95500	+1.645%	47,551	-20.233%
2025-09-19	42.6548	42.6548	42.260000	42.26000	-1.463%	40,016	-18.921%
2025-09-18	42.8875	42.8875	42.887500	42.88750	-1.113%	273	-20.107%
2025-09-17	43.3700	43.3700	43.370000	43.37000	+0.115%	9,530	-20.996%
2025-09-16	43.2500	43.5400	43.250000	43.32000	-0.040%	2,472	-20.905%
2025-09-15	43.3200	43.3500	43.320000	43.33750	+0.202%	1,970	-20.937%
2025-09-10	43.7100	43.7100	43.250000	43.25000	-1.548%	1,890	-20.777%
2025-09-09	44.1000	44.1000	43.930000	43.93000	-1.151%	803	-22.003%
2025-09-08	44.4415	44.4415	44.441500	44.44150	+0.912%	563	-22.901%
2025-09-05	44.0400	44.0400	44.040000	44.04000	-0.829%	188	-22.198%
2025-09-04	44.5050	44.6700	44.408000	44.40800	-1.321%	5,945	-22.843%
2025-09-03	44.7800	45.0025	44.740000	45.00250	+0.251%	1,276	-23.862%
2025-08-29	44.8900	44.8900	44.890000	44.89000	+0.177%	5,805	-23.671%
2025-08-28	44.8105	44.8105	44.810500	44.81050	+0.811%	126	-23.536%
2025-08-27	44.3499	44.4600	44.148994	44.45000	+0.068%	23,904	-22.916%
2025-08-25	44.4760	44.4760	44.420000	44.42000	-0.292%	589	-22.864%
2025-08-22	44.0000	44.5500	44.000000	44.55000	+2.508%	3,087	-23.089%
2025-08-21	43.4600	43.4600	43.460000	43.46000	-1.339%	129	-21.160%
2025-08-20	44.0500	44.0500	44.050000	44.05000	-0.345%	500	-22.216%
2025-08-19	44.2025	44.2025	44.202500	44.20250	+0.062%	193	-22.484%
2025-08-18	44.1750	44.1750	44.175000	44.17500	-0.596%	450	-22.436%
2025-08-15	44.6000	44.6000	44.440000	44.44000	+0.429%	625	-22.898%
2025-08-14	44.2500	44.2500	44.250000	44.25000	+0.527%	4,605	-22.567%
2025-08-13	44.4800	44.9000	43.970000	44.01800	+4.308%	3,269	-22.159%
2025-08-12	38.7800	42.3600	38.180000	42.20000	+9.610%	47,961	-18.806%
2025-08-11	38.3680	38.5000	38.220000	38.50000	-1.891%	820	-11.003%
2025-08-08	39.2900	39.2900	39.000000	39.24200	+1.848%	1,477	-12.685%
2025-08-07	39.3100	39.3100	38.530000	38.53000	-8.675%	277	-11.072%
2025-08-06	42.2500	42.2500	42.190000	42.19000	+0.285%	348	-18.786%
2025-08-01	41.8800	42.0700	41.880000	42.07000	+0.545%	200	-18.555%
2025-07-31	41.8420	41.8420	41.842000	41.84200	+1.092%	165	-18.111%
2025-07-30	41.3100	41.3900	41.310000	41.39000	-0.505%	380	-17.217%
2025-07-29	41.6000	41.6000	41.600000	41.60000	+1.021%	321	-17.635%
2025-07-28	41.4600	41.4600	41.179500	41.17950	+0.096%	455	-16.794%
2025-07-25	41.1500	41.1500	41.140000	41.14000	+4.095%	431	-16.714%
2025-07-21	39.5215	39.5215	39.521500	39.52150	-0.123%	267	-13.303%
2025-07-17	39.2900	39.5700	39.251500	39.57000	+0.470%	981	-13.409%
2025-07-16	39.0300	39.3850	39.030000	39.38500	+0.729%	912	-13.002%
2025-07-15	39.1000	39.1000	39.100000	39.10000	+0.406%	1,000	-12.368%
2025-07-11	39.2100	39.2100	38.942000	38.94200	-1.042%	1,115	-12.013%
2025-07-10	39.0799	39.3520	39.079900	39.35200	+0.388%	1,866	-12.929%
2025-07-09	39.2500	39.2500	39.045000	39.20000	-1.322%	1,220	-12.592%
2025-07-08	38.9700	39.7250	38.970000	39.72500	+2.891%	507	-13.747%
2025-07-07	38.6090	38.6090	38.609000	38.60900	+0.283%	118	-11.254%
2025-07-01	35.0900	38.5000	35.090000	38.50000	-0.491%	1,787	-11.003%
2025-06-30	38.6900	38.6900	38.690000	38.69000	+0.026%	351	-11.440%
2025-06-27	38.8100	38.8800	38.680000	38.68000	-0.406%	2,030	-11.417%
2025-06-26	38.8330	38.8377	38.833000	38.83770	-1.427%	23,601	-11.776%
2025-06-24	39.2110	39.4000	39.211000	39.40000	+0.974%	1,130	-13.036%
2025-06-23	39.0200	39.0200	39.020000	39.02000	+0.905%	128,807	-12.189%
2025-06-18	38.5900	38.6700	38.580000	38.67000	+0.887%	6,354	-11.394%
2025-06-17	38.3300	38.3300	38.330000	38.33000	-1.313%	100	-10.608%
2025-06-16	38.8400	38.8400	38.840000	38.84000	+0.181%	119	-11.782%
2025-06-12	38.3500	38.7700	38.350000	38.77000	+0.780%	410	-11.622%
2025-06-10	38.4700	38.4700	38.470000	38.47000	+0.549%	1,074	-10.933%
2025-06-09	37.8200	38.3100	37.820000	38.26000	-0.040%	1,182	-10.444%
2025-06-06	38.3700	38.3700	38.275500	38.27550	-0.506%	12,059	-10.481%
2025-06-04	38.4700	38.4700	38.470000	38.47000	-3.322%	100	-10.933%
2025-06-02	39.9200	39.9200	39.792000	39.79200	+0.196%	442	-13.892%
2025-05-30	39.4200	39.7140	39.420000	39.71400	-0.216%	700	-13.723%
2025-05-22	39.8000	39.8000	39.800000	39.80000	-1.485%	4,781	-13.910%
2025-05-21	40.4350	40.4350	40.400000	40.40000	+0.711%	41,746	-15.188%
2025-05-20	40.1960	40.2160	40.114600	40.11460	+3.375%	4,779	-14.585%
2025-05-19	38.8050	38.8050	38.805000	38.80500	-3.229%	160	-11.702%
2025-05-16	40.1000	40.1000	40.100000	40.10000	+1.906%	17,768	-14.554%
2025-05-15	39.3100	39.3827	39.310000	39.35000	-0.882%	667	-12.925%
2025-05-14	39.7000	39.7000	39.700000	39.70000	-0.551%	46,361	-13.693%
2025-05-13	39.9200	39.9200	39.920000	39.92000	+0.030%	122	-14.168%
2025-05-12	39.8976	39.9080	39.897600	39.90800	+1.289%	16,106	-14.143%
2025-05-09	39.4101	39.4101	39.400000	39.40000	+5.454%	9,429	-13.036%
2025-05-07	37.5100	37.5100	37.362400	37.36240	+0.087%	4,810	-8.293%
2025-05-06	37.6780	37.6780	37.330000	37.33000	-0.955%	11,277	-8.213%
2025-05-05	37.2400	37.6900	37.240000	37.69000	0.000%	4,510	-9.090%
2025-05-02	37.2600	37.6900	37.260000	37.69000	+1.454%	8,128	-9.090%
2025-05-01	37.1500	37.1500	37.150000	37.15000	-0.188%	47,064	-7.769%
2025-04-30	37.0000	37.2200	37.000000	37.22000	+1.931%	18,961	-7.942%
2025-04-29	36.4975	36.5150	36.497500	36.51500	+1.290%	9,229	-6.165%
2025-04-25	36.0355	36.0500	36.035500	36.05000	-0.083%	6,177	-4.954%
2025-04-24	36.0800	36.0800	36.080000	36.08000	+1.206%	12,847	-5.033%
2025-04-23	35.6500	35.6500	35.650000	35.65000	-0.724%	13,785	-3.888%
2025-04-22	35.9100	35.9100	35.910000	35.91000	+1.007%	9,004	-4.584%
2025-04-21	35.5264	35.5520	35.475700	35.55200	-1.162%	8,796	-3.623%
2025-04-17	35.4100	35.9700	35.410000	35.97000	+3.077%	5,065	-4.743%
2025-04-14	34.8961	34.8961	34.896100	34.89610	+4.129%	3,194	-1.811%
2025-04-08	34.2255	34.2255	33.512500	33.51250	-0.409%	24,502	+2.242%
2025-04-07	33.9100	33.9100	33.650000	33.65000	-1.000%	13,117	+1.825%
2025-04-04	34.0400	34.0400	33.990000	33.99000	-3.438%	23,210	+0.806%
2025-04-03	35.2000	35.2000	35.200000	35.20000	-1.827%	6,185	-2.659%
2025-04-01	35.9200	35.9600	35.855000	35.85500	+1.400%	24,628	-4.437%
2025-03-31	35.7100	35.7100	35.360000	35.36000	-1.229%	11,562	-3.100%
2025-03-28	35.9400	35.9400	35.800000	35.80000	-1.581%	24,550	-4.291%
2025-03-27	36.1850	36.3750	36.185000	36.37500	-0.233%	11,537	-5.803%
2025-03-26	36.4600	36.4600	36.460000	36.46000	+1.053%	10,374	-6.023%
2025-03-20	36.0800	36.0800	36.080000	36.08000	-0.612%	156	-5.033%
2025-03-19	36.2800	36.3020	36.280000	36.30200	+0.459%	2,527	-5.614%
2025-03-17	36.1360	36.1360	36.136000	36.13600	+0.685%	2,431	-5.180%
2025-03-14	35.8600	35.8900	35.860000	35.89000	+0.900%	42,770	-4.531%
2025-03-13	35.9180	35.9180	35.570000	35.57000	-1.423%	303	-3.672%
2025-03-12	35.9855	36.1000	35.983000	36.08340	+0.093%	836	-5.042%
2025-03-10	36.0500	36.0500	36.050000	36.05000	-5.032%	209	-4.954%
2025-03-06	37.9300	38.0000	37.880000	37.96000	+0.791%	1,800	-9.737%
2025-03-05	33.8700	37.6620	33.870000	37.66200	+0.808%	5,758	-9.022%
2025-03-04	37.4700	37.5300	37.360000	37.36000	-0.618%	5,097	-8.287%
2025-03-03	37.7200	37.7200	37.592400	37.59240	-1.386%	4,319	-8.854%
2025-02-28	38.1207	38.1207	38.120700	38.12070	-0.064%	8,928	-10.117%
2025-02-27	38.1450	38.1450	38.145000	38.14500	-0.333%	160	-10.174%
2025-02-25	38.2100	38.5650	38.210000	38.27250	+0.012%	1,502	-10.474%
2025-02-24	38.1100	38.2680	38.082547	38.26800	-1.014%	977	-10.463%
2025-02-21	38.7300	38.7300	38.660000	38.66000	-1.792%	2,825	-11.371%
2025-02-20	39.3350	39.3655	39.335000	39.36550	-1.660%	1,371	-12.959%
2025-02-19	40.0300	40.0300	40.030000	40.03000	-1.743%	405	-14.404%
2025-02-14	40.6800	40.7400	40.680000	40.74000	+2.905%	378	-15.896%
2025-02-13	39.5878	39.5900	39.587800	39.59000	-2.560%	700	-13.453%
2025-02-12	40.6300	40.6300	40.630000	40.63000	-2.482%	1,056	-15.668%
2025-02-10	41.6640	41.6640	41.664000	41.66400	-0.038%	1,947	-17.761%
2025-02-06	41.6800	41.6800	41.680000	41.68000	+3.759%	8,023	-17.793%
2025-02-03	39.7500	40.1700	39.750000	40.17000	-2.048%	17,222	-14.703%
2025-01-31	41.2000	41.2000	41.010000	41.01000	+1.485%	11,659	-16.450%
2025-01-30	40.4000	40.4100	40.400000	40.41000	-0.345%	9,499	-15.209%
2025-01-28	40.5500	40.5500	40.550000	40.55000	+0.795%	9,899	-15.502%
2025-01-24	40.2300	40.2300	40.230000	40.23000	+0.374%	1,957	-14.830%
2025-01-23	40.0500	40.0800	40.050000	40.08000	-0.112%	1,300	-14.511%
2025-01-21	39.5400	40.1250	39.540000	40.12500	+3.522%	10,609	-14.607%
2025-01-17	38.7600	38.7600	38.760000	38.76000	+0.670%	3,270	-11.600%
2025-01-16	38.8380	38.8380	38.462400	38.50200	-1.501%	5,114	-11.007%
2025-01-15	39.0300	39.0888	39.030000	39.08880	+4.655%	7,002	-12.343%
2025-01-13	37.3500	37.3500	37.350000	37.35000	-0.559%	6,505	-8.262%
2025-01-10	37.7100	37.7100	37.560000	37.56000	-1.932%	1,908	-8.775%
2025-01-08	38.0900	38.3000	38.090000	38.30000	-0.623%	12,738	-10.538%
2025-01-06	39.0650	39.0650	38.540000	38.54000	-0.696%	4,583	-11.095%
2025-01-03	38.8100	38.8100	38.810000	38.81000	+0.619%	1,651	-11.713%
2025-01-02	38.5713	38.5713	38.571300	38.57130	-0.224%	4,853	-11.167%
2024-12-30	38.5800	38.6580	38.580000	38.65800	-1.156%	554	-11.366%
2024-12-27	39.1100	39.1100	39.110000	39.11000	-0.026%	100	-12.391%
2024-12-24	39.1202	39.1202	39.120200	39.12020	+1.060%	234	-12.414%
2024-12-23	38.6750	38.7120	38.670000	38.71000	-0.232%	1,110	-11.485%
2024-12-20	38.8000	38.8000	38.800000	38.80000	-0.452%	4,013	-11.691%
2024-12-19	38.9760	38.9760	38.976000	38.97600	-2.400%	8,280	-12.089%
2024-12-18	39.9345	39.9345	39.934500	39.93450	+0.504%	180	-14.200%
2024-12-17	39.5848	39.8065	39.340500	39.73430	-0.689%	5,399	-13.767%
2024-12-16	40.0100	40.0100	40.010000	40.01000	-1.840%	1,850	-14.361%
2024-12-12	40.5124	40.7900	40.512400	40.76000	+0.444%	8,249	-15.937%
2024-12-11	40.5800	40.5800	40.580000	40.58000	+0.025%	1,978	-15.564%
2024-12-10	40.5700	40.5700	40.570000	40.57000	-3.376%	14,632	-15.544%
2024-12-06	41.9875	41.9875	41.987500	41.98750	-0.774%	7,157	-18.395%
2024-11-26	42.0700	42.8200	42.040000	42.31500	+0.966%	32,673	-19.026%
2024-11-25	41.8400	41.9200	41.840000	41.91000	+1.847%	89,865	-18.244%
2024-11-22	40.9800	41.1500	40.980000	41.15000	+0.636%	21,023	-16.734%
2024-11-21	41.3900	41.4200	40.760000	40.89000	-0.438%	21,512	-16.204%
2024-11-20	40.5200	41.0700	40.490000	41.07000	+1.133%	29,672	-16.572%
2024-11-19	40.5700	40.6200	40.570000	40.61000	+1.424%	15,744	-15.627%
2024-11-18	39.9000	40.0400	39.900000	40.04000	+0.346%	7,067	-14.426%
2024-11-15	39.9020	39.9020	39.902000	39.90200	-1.719%	5,250	-14.130%
2024-11-14	40.9700	41.1120	40.575000	40.60000	-1.296%	17,503	-15.606%
2024-11-13	41.6500	41.6500	41.133000	41.13300	-0.332%	26,684	-16.699%
2024-11-12	41.0900	41.2700	41.090000	41.27000	-0.073%	49,003	-16.976%
2024-11-11	41.3300	41.3300	41.300000	41.30000	+3.561%	33,050	-17.036%
2024-11-08	37.0700	39.8800	37.070000	39.88000	+1.995%	26,446	-14.082%
2024-11-07	39.2600	39.3571	38.950000	39.10000	-0.357%	34,498	-12.368%
2024-11-06	38.6000	39.2400	38.290000	39.24000	+1.737%	5,002	-12.681%
2024-11-05	38.4596	38.5700	38.459600	38.57000	+1.260%	5,365	-11.164%
2024-11-04	38.0340	38.0900	38.034000	38.09000	+0.263%	859	-10.045%
2024-10-31	38.3000	38.3000	37.990000	37.99000	-1.106%	3,676	-9.808%
2024-10-30	38.4150	38.4150	38.415000	38.41500	+0.026%	4,299	-10.806%
2024-10-29	38.4050	38.4050	38.405000	38.40500	-1.601%	579	-10.782%
2024-10-28	38.9800	39.2390	38.980000	39.03000	-0.315%	35,623	-12.211%
2024-10-25	39.1761	39.2500	39.000000	39.15350	+0.669%	45,282	-12.488%
2024-10-24	38.9800	39.2300	38.893200	38.89320	-1.636%	44,055	-11.902%
2024-10-22	39.5400	39.5400	39.540000	39.54000	+0.101%	1,863	-13.343%
2024-10-15	39.5000	39.5000	39.500000	39.50000	+1.126%	4,378	-13.256%
2024-10-09	39.0600	39.0600	39.060000	39.06000	+1.838%	4,679	-12.279%
2024-10-08	38.3372	38.3550	38.337200	38.35500	-0.273%	790	-10.666%
2024-10-07	38.4600	38.4600	38.460000	38.46000	-2.682%	7,865	-10.910%
2024-10-04	39.6200	39.6200	39.520000	39.52000	-0.791%	4,447	-13.300%
2024-10-03	39.8500	39.8500	39.828900	39.83510	-2.484%	1,463	-13.985%
2024-09-25	41.3200	41.4800	40.850000	40.85000	+0.073%	31,178	-16.122%
2024-09-24	40.7000	40.8200	40.600000	40.82000	+3.356%	28,430	-16.061%
2024-09-12	39.4731	39.7958	39.177400	39.49470	+0.803%	10,278	-13.244%
2024-09-10	39.1800	39.1800	39.180000	39.18000	-1.310%	5,490	-12.547%
2024-09-09	39.7000	39.7000	39.700000	39.70000	+5.754%	6,975	-13.693%
2024-08-14	37.5400	37.5400	37.540000	37.54000	+1.962%	6,476	-8.727%
2024-08-12	36.6157	37.3003	36.615700	36.81770	-12.754%	9,650	-6.936%
2024-07-30	42.2000	42.2000	42.200000	42.20000	-1.055%	13,946	-18.806%
2024-07-29	42.4200	42.6500	42.420000	42.65000	+5.309%	14,390	-19.662%
2024-07-17	40.5000	40.5000	40.500000	40.50000	+1.250%	6,345	-15.398%
2024-07-09	40.0000	40.0000	40.000000	40.00000	+15.841%	23,220	-14.340%

.dark-mode .ST2vsX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ST2vsX{ color: #333333; background-color: white; border: 2px solid #333333; }ASGTFALTUS GROUP LTDstock OTC

ASGTF
ALTUS GROUP LTD
stock OTC