Dark

ASGTF
ALTUS GROUP LTD
stock OTC

EOD

Sep 30, 2026

31.08USD+0.129%(+0.04)964

Pre-market

0.00USD-100.000%(-31.04)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-30	30.970000	31.080000	30.970000	31.080000	+0.129%	964	0.000%
2026-09-29	31.142000	31.142000	31.040000	31.040000	-0.449%	5,923	+0.129%
2026-09-28	31.658600	31.658600	31.160000	31.180000	-1.919%	12,262	-0.321%
2026-09-25	31.790000	31.790000	31.790000	31.790000	+1.232%	19,398	-2.233%
2026-09-24	31.403000	31.403000	31.403000	31.403000	-0.576%	1,833	-1.029%
2026-09-23	31.600000	31.600000	31.585000	31.585000	+0.003%	9,020	-1.599%
2026-09-21	31.584000	31.584000	31.584000	31.584000	-2.156%	8,271	-1.596%
2026-09-18	32.130000	32.280000	32.050000	32.280000	-0.019%	1,907	-3.717%
2026-09-17	32.286000	32.286000	32.286000	32.286000	-1.141%	85,101	-3.735%
2026-09-16	32.940000	32.940000	32.658500	32.658500	-2.390%	13,718	-4.833%
2026-09-14	33.458000	33.458000	33.458000	33.458000	+2.193%	123,285	-7.107%
2026-09-11	32.740000	32.740000	32.740000	32.740000	-3.493%	13,390	-5.070%
2026-09-08	33.925000	33.925000	33.925000	33.925000	-2.602%	4,998	-8.386%
2026-09-04	34.831205	34.831205	34.831205	34.831205	+0.147%	40,392	-10.770%
2026-09-03	34.790000	34.790000	34.780000	34.780000	+2.626%	7,365	-10.638%
2026-08-31	33.931500	33.931500	33.890000	33.890000	-1.402%	25,615	-8.292%
2026-08-27	34.270000	34.400000	34.270000	34.372000	+0.880%	11,127	-9.578%
2026-08-26	34.072000	34.072000	34.072000	34.072000	-0.795%	3,345	-8.781%
2026-08-21	34.450000	34.520000	34.345000	34.345000	+0.849%	16,983	-9.506%
2026-08-20	34.480000	34.480000	34.055700	34.055700	+0.164%	14,416	-8.738%
2026-08-17	34.010000	34.010000	34.000000	34.000000	-4.009%	11,740	-8.588%
2026-08-11	35.750000	35.750000	35.420000	35.420000	-1.802%	11,475	-12.253%
2026-08-10	36.070000	36.070000	36.070000	36.070000	-2.860%	4,787	-13.834%
2026-08-07	34.990000	38.105000	34.990000	37.132000	+6.701%	34,819	-16.299%
2026-08-06	34.800000	34.800000	34.800000	34.800000	+3.974%	21,415	-10.690%
2026-08-05	33.382000	33.470000	33.382000	33.470000	+1.394%	30,838	-7.141%
2026-08-04	33.900000	33.900000	32.920000	33.010000	-1.536%	236,554	-5.847%
2026-08-03	33.525000	33.525000	33.525000	33.525000	+0.525%	515	-7.293%
2026-07-31	33.410000	33.410000	33.350000	33.350000	-2.668%	5,107	-6.807%
2026-07-29	33.790000	34.352000	33.310000	34.264000	+4.304%	5,459	-9.293%
2026-07-27	32.850000	32.850000	32.850000	32.850000	+9.719%	3,753	-5.388%
2026-07-23	30.780000	30.780000	29.940000	29.940000	-4.829%	13,113	+3.808%
2026-07-22	31.558500	31.558500	31.459000	31.459000	-5.315%	13,595	-1.205%
2026-07-17	33.395000	33.395000	33.225000	33.225000	-0.267%	46,972	-6.456%
2026-07-16	33.314000	33.314000	33.314000	33.314000	+1.791%	24,639	-6.706%
2026-07-15	32.310000	32.728000	32.310000	32.728000	+0.473%	27,957	-5.035%
2026-07-14	32.574000	32.574000	32.574000	32.574000	+0.522%	6,274	-4.586%
2026-07-13	32.378000	32.405000	32.378000	32.405000	-1.445%	100,334	-4.089%
2026-07-10	32.550000	32.880000	32.550000	32.880000	+0.545%	8,719	-5.474%
2026-07-09	32.701700	32.701700	32.701700	32.701700	+0.036%	15,164	-4.959%
2026-07-08	32.140000	32.690000	32.140000	32.690000	+0.585%	10,116	-4.925%
2026-07-07	32.500000	32.500000	32.500000	32.500000	+1.315%	11,752	-4.369%
2026-07-06	32.078200	32.078200	32.078200	32.078200	-3.727%	23,535	-3.112%
2026-07-02	32.760000	33.320000	32.760000	33.320000	+4.288%	9,736	-6.723%
2026-06-29	31.380000	31.950000	31.380000	31.950000	+3.164%	13,989	-2.723%
2026-06-26	30.970000	30.970000	30.970000	30.970000	-1.776%	61,214	+0.355%
2026-06-24	30.900000	31.530000	30.900000	31.530000	+3.751%	16,457	-1.427%
2026-06-23	30.650000	30.650000	30.268000	30.390000	-0.848%	5,682	+2.270%
2026-06-22	30.830000	30.830000	30.650000	30.650000	-4.873%	50,108	+1.403%
2026-06-17	32.380000	32.380000	32.220000	32.220000	+0.124%	2,525	-3.538%
2026-06-16	32.162000	32.180000	32.162000	32.180000	-2.278%	1,576	-3.418%
2026-06-15	32.982000	32.982000	32.929200	32.930000	+1.589%	147,816	-5.618%
2026-06-12	32.740000	32.740000	32.415000	32.415000	-2.158%	5,888	-4.118%
2026-06-11	33.130000	33.130000	33.130000	33.130000	+0.091%	6,071	-6.188%
2026-06-10	33.272500	33.272500	33.100000	33.100000	-0.892%	2,962	-6.103%
2026-06-09	33.398000	33.398000	33.398000	33.398000	+2.675%	2,779	-6.941%
2026-06-08	32.885000	32.885000	32.528000	32.528000	-0.196%	4,230	-4.452%
2026-06-05	32.592000	32.592000	32.592000	32.592000	-2.890%	20,995	-4.639%
2026-06-04	32.800000	33.562100	32.800000	33.562100	+3.459%	87,377	-7.396%
2026-06-03	32.440000	32.654000	32.440000	32.440000	-0.825%	15,297	-4.192%
2026-06-02	32.690000	32.710000	32.690000	32.710000	-0.698%	21,828	-4.983%
2026-06-01	30.575000	32.940000	30.575000	32.940000	+7.286%	20,593	-5.647%
2026-05-29	31.287100	31.287100	30.703000	30.703000	-3.752%	25,287	+1.228%
2026-05-28	31.900000	31.900000	31.900000	31.900000	+2.479%	16,485	-2.571%
2026-05-27	31.212300	31.212300	31.128200	31.128200	-0.390%	8,451	-0.155%
2026-05-26	31.200000	31.250000	31.030000	31.250000	-0.370%	14,181	-0.544%
2026-05-21	31.188000	31.366000	31.188000	31.366000	+1.772%	13,560	-0.912%
2026-05-20	30.900000	30.900000	30.820000	30.820000	-1.218%	31,198	+0.844%
2026-05-19	31.115000	31.200000	31.115000	31.200000	+2.763%	16,760	-0.385%
2026-05-18	30.361000	30.361000	30.361000	30.361000	+1.695%	358	+2.368%
2026-05-14	29.915900	30.747300	29.802200	29.855100	+0.743%	44,029	+4.103%
2026-05-13	30.534500	30.540000	29.569000	29.635000	-1.184%	465,101	+4.876%
2026-05-12	30.520000	30.630000	29.990000	29.990000	-2.709%	9,764	+3.635%
2026-05-11	32.240000	32.240000	30.825000	30.825000	-5.066%	13,764	+0.827%
2026-05-08	32.210000	32.470000	31.832100	32.470000	-1.606%	80,677	-4.281%
2026-05-07	33.250000	33.250000	33.000000	33.000000	-0.097%	29,700	-5.818%
2026-05-06	32.960000	33.197300	32.960000	33.032000	+1.574%	84,215	-5.909%
2026-05-05	33.410000	33.410000	32.520000	32.520000	-2.925%	21,602	-4.428%
2026-05-04	35.250000	35.250000	33.500000	33.500000	-1.523%	21,128	-7.224%
2026-05-01	33.947500	34.018200	33.947500	34.018200	+3.273%	12,986	-8.637%
2026-04-30	32.940000	32.940000	32.940000	32.940000	-2.307%	18,660	-5.647%
2026-04-29	33.480000	33.760000	33.480000	33.718000	-1.329%	29,821	-7.824%
2026-04-28	33.100000	34.780000	33.090000	34.172000	-0.865%	22,574	-9.048%
2026-04-27	34.350000	34.470000	34.350000	34.470000	+3.327%	24,512	-9.835%
2026-04-24	32.920000	33.368000	32.910000	33.360000	-1.882%	24,779	-6.835%
2026-04-23	33.800000	34.780000	33.800000	34.000000	+1.100%	132,440	-8.588%
2026-04-22	35.880000	35.880000	33.630000	33.630000	-7.863%	1,106	-7.583%
2026-04-21	36.500000	36.500000	36.500000	36.500000	-2.092%	100	-14.849%
2026-04-20	37.170000	37.280000	37.170000	37.280000	+1.192%	631	-16.631%
2026-04-16	36.920000	36.920000	36.830000	36.841000	+0.220%	790	-15.637%
2026-04-15	36.610000	36.760000	36.610000	36.760000	+1.679%	333,352	-15.452%
2026-04-14	36.740000	36.740000	36.153000	36.153000	-0.542%	8,082	-14.032%
2026-04-13	35.300000	36.350000	35.300000	36.350000	+3.208%	3,308	-14.498%
2026-04-10	35.220000	35.220000	35.220000	35.220000	-0.241%	19,903	-11.755%
2026-04-09	35.305000	35.305000	35.305000	35.305000	-0.085%	12,582	-11.967%
2026-04-08	35.370000	35.370000	35.200000	35.335000	+1.610%	14,742	-12.042%
2026-04-06	34.775000	34.775000	34.775000	34.775000	+0.710%	2,701	-10.625%
2026-04-02	34.520000	34.530000	34.520000	34.530000	+0.062%	5,500	-9.991%
2026-04-01	34.291000	34.508500	34.291000	34.508500	+0.764%	4,479	-9.935%
2026-03-31	33.760000	34.247000	33.760000	34.247000	+3.033%	2,248	-9.248%
2026-03-30	33.420000	33.420000	33.239000	33.239000	-1.368%	13,491	-6.495%
2026-03-27	33.920000	33.920000	33.520000	33.700000	-0.619%	5,671	-7.774%
2026-03-26	34.200000	34.200000	33.910000	33.910000	-0.867%	17,820	-8.346%
2026-03-25	33.772000	34.220000	33.772000	34.206410	+1.262%	5,317	-9.140%
2026-03-24	33.769900	33.854900	33.769900	33.780000	-1.170%	17,853	-7.993%
2026-03-23	34.190000	34.190000	34.140000	34.180000	+1.878%	2,280	-9.070%
2026-03-20	33.550000	33.550000	33.550000	33.550000	-1.196%	400	-7.362%
2026-03-19	33.840000	33.956000	33.840000	33.956000	-0.176%	7,308	-8.470%
2026-03-18	33.732000	34.016000	33.732000	34.016000	+0.490%	2,560	-8.631%
2026-03-17	34.661800	34.669100	33.850000	33.850000	-3.724%	6,692	-8.183%
2026-03-16	35.250000	35.250000	35.120000	35.159500	+10.843%	1,646	-11.603%
2026-03-13	31.720000	31.720000	31.720000	31.720000	-1.107%	243,490	-2.018%
2026-03-12	32.440000	32.440000	32.075000	32.075000	-6.043%	14,564	-3.102%
2026-03-11	34.138000	34.138000	34.138000	34.138000	-0.298%	3,134	-8.958%
2026-03-10	34.389900	34.469900	34.240000	34.240000	-0.452%	12,087	-9.229%
2026-03-06	34.700000	34.700000	34.260000	34.395500	-0.917%	50,426	-9.639%
2026-03-05	34.714000	34.714000	34.714000	34.714000	+3.039%	51,859	-10.468%
2026-03-04	34.010000	34.020000	33.690000	33.690000	+1.323%	19,747	-7.747%
2026-03-03	33.490000	34.340000	33.250000	33.250000	-3.089%	75,347	-6.526%
2026-03-02	33.650000	34.310000	33.390000	34.310000	0.000%	114,684	-9.414%
2026-02-27	33.740000	34.310000	33.740000	34.310000	+1.658%	87,577	-9.414%
2026-02-26	33.680000	33.750500	33.680000	33.750500	+4.458%	53,520	-7.912%
2026-02-25	32.310000	32.310000	32.310000	32.310000	+2.312%	22,356	-3.807%
2026-02-24	31.494000	31.580000	31.494000	31.580000	+0.032%	4,432	-1.583%
2026-02-23	32.430000	32.430000	31.570000	31.570000	+1.121%	7,502	-1.552%
2026-02-20	30.260000	31.290000	30.260000	31.220000	+4.871%	8,500	-0.448%
2026-02-19	29.770000	29.770000	29.770000	29.770000	+4.310%	100	+4.400%
2026-02-17	28.480000	28.540000	28.480000	28.540000	+0.884%	18,203	+8.900%
2026-02-13	27.810000	28.495000	27.800000	28.290000	+0.462%	18,247	+9.862%
2026-02-12	29.570000	29.570000	28.160000	28.160000	-10.061%	20,870	+10.369%
2026-02-11	30.290000	31.310000	30.290000	31.310000	-1.621%	22,922	-0.735%
2026-02-10	31.580100	31.842100	31.580100	31.825900	+3.030%	7,749	-2.344%
2026-02-09	30.890000	30.890000	30.760000	30.890000	+3.207%	1,365	+0.615%
2026-02-06	29.710000	29.992000	29.710000	29.930000	-0.366%	1,672	+3.842%
2026-02-04	30.040000	30.040000	30.040000	30.040000	-0.694%	383	+3.462%
2026-02-03	30.704000	30.704000	30.250000	30.250000	-11.212%	2,320	+2.744%
2026-02-02	34.305000	34.305000	33.830000	34.070000	-0.786%	5,451	-8.776%
2026-01-30	34.340000	34.340000	34.340000	34.340000	-2.026%	4,000	-9.493%
2026-01-29	34.940000	35.060000	34.940000	35.050000	+0.029%	2,834	-11.327%
2026-01-28	35.220000	35.230000	35.040000	35.040000	-3.044%	15,542	-11.301%
2026-01-27	36.164000	36.164000	36.140000	36.140000	-0.043%	7,796	-14.001%
2026-01-26	34.490000	36.524800	34.490000	36.155600	+0.015%	22,629	-14.038%
2026-01-23	36.284000	36.284000	36.150000	36.150000	-1.162%	8,122	-14.025%
2026-01-21	36.575000	36.575000	36.575000	36.575000	-1.068%	34,681	-15.024%
2026-01-20	37.677000	37.677000	36.970000	36.970000	-1.287%	89,704	-15.932%
2026-01-16	38.716000	38.716000	37.452100	37.452100	-5.280%	811	-17.014%
2026-01-15	39.540000	39.540000	39.540000	39.540000	+0.304%	70,130	-21.396%
2026-01-14	39.728500	39.728500	39.420000	39.420000	-3.619%	208	-21.157%
2026-01-09	40.650000	41.026000	40.650000	40.900000	+1.762%	1,078	-24.010%
2026-01-08	40.206000	40.206000	40.192000	40.192000	+0.070%	149,532	-22.671%
2026-01-07	40.750000	40.750000	40.164000	40.164000	-2.025%	257	-22.617%
2026-01-06	41.000000	41.100000	40.994000	40.994000	-0.209%	33,837	-24.184%
2026-01-05	41.110000	41.110000	41.066000	41.080000	-0.107%	29,106	-24.343%
2026-01-02	41.256000	41.299900	41.116400	41.124000	-0.438%	15,600	-24.424%
2025-12-31	41.150000	41.305000	41.150000	41.305000	-0.600%	89,375	-24.755%
2025-12-30	41.570100	41.570100	41.554500	41.554500	-0.143%	61,984	-25.207%
2025-12-29	41.614000	41.614000	41.614000	41.614000	+0.275%	18,223	-25.314%
2025-12-26	41.500000	41.500000	41.500000	41.500000	+0.820%	201	-25.108%
2025-12-23	41.059500	41.162500	41.059500	41.162500	+0.944%	1,139	-24.494%
2025-12-22	41.050000	41.050000	40.777500	40.777500	+1.034%	11,096	-23.781%
2025-12-19	40.350000	40.360000	40.350000	40.360000	+0.523%	5,030	-22.993%
2025-12-18	40.690000	40.690000	40.130000	40.150000	+0.251%	400	-22.590%
2025-12-17	40.070000	40.070000	39.980000	40.049500	+0.450%	10,903	-22.396%
2025-12-16	40.016000	40.016000	39.870000	39.870000	+0.631%	5,800	-22.047%
2025-12-15	39.620000	39.620000	39.620000	39.620000	-0.402%	13,244	-21.555%
2025-12-12	40.300100	40.345000	39.780000	39.780000	-1.947%	3,572	-21.870%
2025-12-10	40.550000	40.710000	40.340000	40.570000	+0.331%	1,793	-23.392%
2025-12-09	40.410000	40.436000	40.390000	40.436000	+0.288%	12,639	-23.138%
2025-12-08	40.320000	40.320000	40.320000	40.320000	+0.564%	55,342	-22.917%
2025-12-05	40.075000	40.094000	40.075000	40.094000	+0.891%	6,749	-22.482%
2025-12-04	39.870000	39.870000	39.740000	39.740000	+0.341%	1,827	-21.792%
2025-12-03	39.605000	39.605000	39.605000	39.605000	-0.164%	3,524	-21.525%
2025-12-01	39.460000	39.670000	39.460000	39.670000	+1.147%	5,256	-21.654%
2025-11-28	39.220000	39.220000	39.220000	39.220000	+2.135%	18,899	-20.755%
2025-11-26	38.410000	38.410000	38.400000	38.400000	-0.208%	5,083	-19.063%
2025-11-25	38.450000	38.480000	38.450000	38.480000	-0.226%	72,847	-19.231%
2025-11-24	38.736000	38.830000	38.567000	38.567000	-0.085%	30,794	-19.413%
2025-11-21	38.620000	38.620000	38.600000	38.600000	+2.742%	10,054	-19.482%
2025-11-20	38.500000	38.500000	37.570000	37.570000	+6.653%	49,862	-17.274%
2025-11-19	35.384000	35.384000	35.226500	35.226500	+0.081%	8,138	-11.771%
2025-11-18	35.350000	35.350000	35.198000	35.198000	-1.505%	12,186	-11.700%
2025-11-17	35.736000	35.736000	35.736000	35.736000	+1.121%	13,144	-13.029%
2025-11-14	35.650000	35.650000	35.340000	35.340000	-1.064%	17,575	-12.054%
2025-11-13	35.820000	35.820000	35.720000	35.720000	-0.084%	19,565	-12.990%
2025-11-12	35.720000	35.750000	35.650000	35.750000	-0.088%	1,978	-13.063%
2025-11-11	35.240000	35.781400	34.990000	35.781400	+3.087%	45,675	-13.139%
2025-11-10	34.100000	34.710000	33.980500	34.710000	+6.037%	74,990	-10.458%
2025-11-07	35.100000	35.100000	30.972000	32.733900	-15.712%	21,997	-5.053%
2025-11-06	39.010000	39.010000	38.776000	38.836000	-1.850%	2,267	-19.971%
2025-11-05	39.568000	39.568000	39.568000	39.568000	-1.179%	381	-21.452%
2025-11-04	40.040000	40.040000	40.040000	40.040000	-1.791%	268	-22.378%
2025-11-03	40.770000	40.770000	40.770000	40.770000	-0.682%	285	-23.767%
2025-10-31	40.650000	41.050000	40.650000	41.050000	+1.283%	1,114	-24.287%
2025-10-30	41.136000	41.136000	40.530000	40.530000	-2.514%	1,113	-23.316%
2025-10-27	41.705000	41.705000	41.575000	41.575000	+3.010%	44,660	-25.244%
2025-10-21	40.390000	40.390000	40.330000	40.360000	+0.523%	1,019	-22.993%
2025-10-20	40.150000	40.150000	40.150000	40.150000	-0.100%	289	-22.590%
2025-10-17	40.272000	40.272000	40.190000	40.190000	-0.888%	1,200	-22.667%
2025-10-16	40.770000	40.770000	40.550000	40.550000	-0.960%	877	-23.354%
2025-10-15	40.943000	40.943000	40.943000	40.943000	-1.371%	500	-24.090%
2025-10-14	41.512000	41.512000	41.512000	41.512000	-11.658%	31,876	-25.130%
2025-10-13	43.250000	46.990000	43.250000	46.990000	+9.457%	400	-33.858%
2025-10-09	42.930000	42.930000	42.930000	42.930000	-2.476%	104	-27.603%
2025-10-08	44.020000	44.020000	44.020000	44.020000	-2.025%	532	-29.396%
2025-10-06	44.480000	44.930000	44.480000	44.930000	+1.030%	6,097	-30.826%
2025-10-03	44.100000	44.472000	44.100000	44.472000	+2.964%	1,027	-30.113%
2025-10-02	43.192000	43.192000	43.192000	43.192000	+1.138%	536	-28.042%
2025-10-01	42.724000	42.724000	42.706000	42.706000	+0.249%	474	-27.223%
2025-09-30	42.030000	42.600000	42.030000	42.600000	+1.503%	462	-27.042%
2025-09-29	41.969300	41.969300	41.969300	41.969300	+0.477%	524	-25.946%
2025-09-26	41.740000	41.770000	41.740000	41.770000	-0.370%	504	-25.593%
2025-09-24	42.120000	42.120000	41.925000	41.925000	-1.930%	2,692	-25.868%
2025-09-23	42.875000	42.875000	42.750000	42.750000	-0.477%	1,455	-27.298%
2025-09-22	42.703500	42.955000	42.700000	42.955000	+1.645%	47,551	-27.645%
2025-09-19	42.654800	42.654800	42.260000	42.260000	-1.463%	40,016	-26.455%
2025-09-18	42.887500	42.887500	42.887500	42.887500	-1.113%	273	-27.531%
2025-09-17	43.370000	43.370000	43.370000	43.370000	+0.115%	9,530	-28.338%
2025-09-16	43.250000	43.540000	43.250000	43.320000	-0.040%	2,472	-28.255%
2025-09-15	43.320000	43.350000	43.320000	43.337500	+0.202%	1,970	-28.284%
2025-09-10	43.710000	43.710000	43.250000	43.250000	-1.548%	1,890	-28.139%
2025-09-09	44.100000	44.100000	43.930000	43.930000	-1.151%	803	-29.251%
2025-09-08	44.441500	44.441500	44.441500	44.441500	+0.912%	563	-30.065%
2025-09-05	44.040000	44.040000	44.040000	44.040000	-0.829%	188	-29.428%
2025-09-04	44.505000	44.670000	44.408000	44.408000	-1.321%	5,945	-30.013%
2025-09-03	44.780000	45.002500	44.740000	45.002500	+0.251%	1,276	-30.937%
2025-08-29	44.890000	44.890000	44.890000	44.890000	+0.177%	5,805	-30.764%
2025-08-28	44.810500	44.810500	44.810500	44.810500	+0.811%	126	-30.641%
2025-08-27	44.349900	44.460000	44.148994	44.450000	+0.068%	23,904	-30.079%
2025-08-25	44.476000	44.476000	44.420000	44.420000	-0.292%	589	-30.032%
2025-08-22	44.000000	44.550000	44.000000	44.550000	+2.508%	3,087	-30.236%
2025-08-21	43.460000	43.460000	43.460000	43.460000	-1.339%	129	-28.486%
2025-08-20	44.050000	44.050000	44.050000	44.050000	-0.345%	500	-29.444%
2025-08-19	44.202500	44.202500	44.202500	44.202500	+0.062%	193	-29.687%
2025-08-18	44.175000	44.175000	44.175000	44.175000	-0.596%	450	-29.643%
2025-08-15	44.600000	44.600000	44.440000	44.440000	+0.429%	625	-30.063%
2025-08-14	44.250000	44.250000	44.250000	44.250000	+0.527%	4,605	-29.763%
2025-08-13	44.480000	44.900000	43.970000	44.018000	+4.308%	3,269	-29.393%
2025-08-12	38.780000	42.360000	38.180000	42.200000	+9.610%	47,961	-26.351%
2025-08-11	38.368000	38.500000	38.220000	38.500000	-1.891%	820	-19.273%
2025-08-08	39.290000	39.290000	39.000000	39.242000	+1.848%	1,477	-20.799%
2025-08-07	39.310000	39.310000	38.530000	38.530000	-8.675%	277	-19.336%
2025-08-06	42.250000	42.250000	42.190000	42.190000	+0.285%	348	-26.333%
2025-08-01	41.880000	42.070000	41.880000	42.070000	+0.545%	200	-26.123%
2025-07-31	41.842000	41.842000	41.842000	41.842000	+1.092%	165	-25.721%
2025-07-30	41.310000	41.390000	41.310000	41.390000	-0.505%	380	-24.909%
2025-07-29	41.600000	41.600000	41.600000	41.600000	+1.021%	321	-25.288%
2025-07-28	41.460000	41.460000	41.179500	41.179500	+0.096%	455	-24.526%
2025-07-25	41.150000	41.150000	41.140000	41.140000	+4.095%	431	-24.453%
2025-07-21	39.521500	39.521500	39.521500	39.521500	-0.123%	267	-21.359%
2025-07-17	39.290000	39.570000	39.251500	39.570000	+0.470%	981	-21.456%
2025-07-16	39.030000	39.385000	39.030000	39.385000	+0.729%	912	-21.087%
2025-07-15	39.100000	39.100000	39.100000	39.100000	+0.406%	1,000	-20.512%
2025-07-11	39.210000	39.210000	38.942000	38.942000	-1.042%	1,115	-20.189%
2025-07-10	39.079900	39.352000	39.079900	39.352000	+0.388%	1,866	-21.021%
2025-07-09	39.250000	39.250000	39.045000	39.200000	-1.322%	1,220	-20.714%
2025-07-08	38.970000	39.725000	38.970000	39.725000	+2.891%	507	-21.762%
2025-07-07	38.609000	38.609000	38.609000	38.609000	+0.283%	118	-19.501%
2025-07-01	35.090000	38.500000	35.090000	38.500000	-0.491%	1,787	-19.273%
2025-06-30	38.690000	38.690000	38.690000	38.690000	+0.026%	351	-19.669%
2025-06-27	38.810000	38.880000	38.680000	38.680000	-0.406%	2,030	-19.648%
2025-06-26	38.833000	38.837700	38.833000	38.837700	-1.427%	23,601	-19.975%
2025-06-24	39.211000	39.400000	39.211000	39.400000	+0.974%	1,130	-21.117%
2025-06-23	39.020000	39.020000	39.020000	39.020000	+0.905%	128,807	-20.349%
2025-06-18	38.590000	38.670000	38.580000	38.670000	+0.887%	6,354	-19.628%
2025-06-17	38.330000	38.330000	38.330000	38.330000	-1.313%	100	-18.915%
2025-06-16	38.840000	38.840000	38.840000	38.840000	+0.181%	119	-19.979%
2025-06-12	38.350000	38.770000	38.350000	38.770000	+0.780%	410	-19.835%
2025-06-10	38.470000	38.470000	38.470000	38.470000	+0.549%	1,074	-19.210%
2025-06-09	37.820000	38.310000	37.820000	38.260000	-0.040%	1,182	-18.766%
2025-06-06	38.370000	38.370000	38.275500	38.275500	-0.506%	12,059	-18.799%
2025-06-04	38.470000	38.470000	38.470000	38.470000	-3.322%	100	-19.210%
2025-06-02	39.920000	39.920000	39.792000	39.792000	+0.196%	442	-21.894%
2025-05-30	39.420000	39.714000	39.420000	39.714000	-0.216%	700	-21.740%
2025-05-22	39.800000	39.800000	39.800000	39.800000	-1.485%	4,781	-21.910%
2025-05-21	40.435000	40.435000	40.400000	40.400000	+0.711%	41,746	-23.069%
2025-05-20	40.196000	40.216000	40.114600	40.114600	+3.375%	4,779	-22.522%
2025-05-19	38.805000	38.805000	38.805000	38.805000	-3.229%	160	-19.907%
2025-05-16	40.100000	40.100000	40.100000	40.100000	+1.906%	17,768	-22.494%
2025-05-15	39.310000	39.382700	39.310000	39.350000	-0.882%	667	-21.017%
2025-05-14	39.700000	39.700000	39.700000	39.700000	-0.551%	46,361	-21.713%
2025-05-13	39.920000	39.920000	39.920000	39.920000	+0.030%	122	-22.144%
2025-05-12	39.897600	39.908000	39.897600	39.908000	+1.289%	16,106	-22.121%
2025-05-09	39.410100	39.410100	39.400000	39.400000	+5.454%	9,429	-21.117%
2025-05-07	37.510000	37.510000	37.362400	37.362400	+0.087%	4,810	-16.815%
2025-05-06	37.678000	37.678000	37.330000	37.330000	-0.955%	11,277	-16.743%
2025-05-05	37.240000	37.690000	37.240000	37.690000	0.000%	4,510	-17.538%
2025-05-02	37.260000	37.690000	37.260000	37.690000	+1.454%	8,128	-17.538%
2025-05-01	37.150000	37.150000	37.150000	37.150000	-0.188%	47,064	-16.339%
2025-04-30	37.000000	37.220000	37.000000	37.220000	+1.931%	18,961	-16.497%
2025-04-29	36.497500	36.515000	36.497500	36.515000	+1.290%	9,229	-14.884%
2025-04-25	36.035500	36.050000	36.035500	36.050000	-0.083%	6,177	-13.786%
2025-04-24	36.080000	36.080000	36.080000	36.080000	+1.206%	12,847	-13.858%
2025-04-23	35.650000	35.650000	35.650000	35.650000	-0.724%	13,785	-12.819%
2025-04-22	35.910000	35.910000	35.910000	35.910000	+1.007%	9,004	-13.450%
2025-04-21	35.526400	35.552000	35.475700	35.552000	-1.162%	8,796	-12.579%
2025-04-17	35.410000	35.970000	35.410000	35.970000	+3.077%	5,065	-13.595%
2025-04-14	34.896100	34.896100	34.896100	34.896100	+4.129%	3,194	-10.936%
2025-04-08	34.225500	34.225500	33.512500	33.512500	-0.409%	24,502	-7.258%
2025-04-07	33.910000	33.910000	33.650000	33.650000	-1.000%	13,117	-7.637%
2025-04-04	34.040000	34.040000	33.990000	33.990000	-3.438%	23,210	-8.561%
2025-04-03	35.200000	35.200000	35.200000	35.200000	-1.827%	6,185	-11.705%
2025-04-01	35.920000	35.960000	35.855000	35.855000	+1.400%	24,628	-13.318%
2025-03-31	35.710000	35.710000	35.360000	35.360000	-1.229%	11,562	-12.104%
2025-03-28	35.940000	35.940000	35.800000	35.800000	-1.581%	24,550	-13.184%
2025-03-27	36.185000	36.375000	36.185000	36.375000	-0.233%	11,537	-14.557%
2025-03-26	36.460000	36.460000	36.460000	36.460000	+1.053%	10,374	-14.756%
2025-03-20	36.080000	36.080000	36.080000	36.080000	-0.612%	156	-13.858%
2025-03-19	36.280000	36.302000	36.280000	36.302000	+0.459%	2,527	-14.385%
2025-03-17	36.136000	36.136000	36.136000	36.136000	+0.685%	2,431	-13.992%
2025-03-14	35.860000	35.890000	35.860000	35.890000	+0.900%	42,770	-13.402%
2025-03-13	35.918000	35.918000	35.570000	35.570000	-1.423%	303	-12.623%
2025-03-12	35.985500	36.100000	35.983000	36.083400	+0.093%	836	-13.866%
2025-03-10	36.050000	36.050000	36.050000	36.050000	-5.032%	209	-13.786%
2025-03-06	37.930000	38.000000	37.880000	37.960000	+0.791%	1,800	-18.124%
2025-03-05	33.870000	37.662000	33.870000	37.662000	+0.808%	5,758	-17.477%
2025-03-04	37.470000	37.530000	37.360000	37.360000	-0.618%	5,097	-16.809%
2025-03-03	37.720000	37.720000	37.592400	37.592400	-1.386%	4,319	-17.324%
2025-02-28	38.120700	38.120700	38.120700	38.120700	-0.064%	8,928	-18.469%
2025-02-27	38.145000	38.145000	38.145000	38.145000	-0.333%	160	-18.521%
2025-02-25	38.210000	38.565000	38.210000	38.272500	+0.012%	1,502	-18.793%
2025-02-24	38.110000	38.268000	38.082547	38.268000	-1.014%	977	-18.783%
2025-02-21	38.730000	38.730000	38.660000	38.660000	-1.792%	2,825	-19.607%
2025-02-20	39.335000	39.365500	39.335000	39.365500	-1.660%	1,371	-21.048%
2025-02-19	40.030000	40.030000	40.030000	40.030000	-1.743%	405	-22.358%
2025-02-14	40.680000	40.740000	40.680000	40.740000	+2.905%	378	-23.711%
2025-02-13	39.587800	39.590000	39.587800	39.590000	-2.560%	700	-21.495%
2025-02-12	40.630000	40.630000	40.630000	40.630000	-2.482%	1,056	-23.505%
2025-02-10	41.664000	41.664000	41.664000	41.664000	-0.038%	1,947	-25.403%
2025-02-06	41.680000	41.680000	41.680000	41.680000	+3.759%	8,023	-25.432%
2025-02-03	39.750000	40.170000	39.750000	40.170000	-2.048%	17,222	-22.629%
2025-01-31	41.200000	41.200000	41.010000	41.010000	+1.485%	11,659	-24.214%
2025-01-30	40.400000	40.410000	40.400000	40.410000	-0.345%	9,499	-23.088%
2025-01-28	40.550000	40.550000	40.550000	40.550000	+0.795%	9,899	-23.354%
2025-01-24	40.230000	40.230000	40.230000	40.230000	+0.374%	1,957	-22.744%
2025-01-23	40.050000	40.080000	40.050000	40.080000	-0.112%	1,300	-22.455%
2025-01-21	39.540000	40.125000	39.540000	40.125000	+3.522%	10,609	-22.542%
2025-01-17	38.760000	38.760000	38.760000	38.760000	+0.670%	3,270	-19.814%
2025-01-16	38.838000	38.838000	38.462400	38.502000	-1.501%	5,114	-19.277%
2025-01-15	39.030000	39.088800	39.030000	39.088800	+4.655%	7,002	-20.489%
2025-01-13	37.350000	37.350000	37.350000	37.350000	-0.559%	6,505	-16.787%
2025-01-10	37.710000	37.710000	37.560000	37.560000	-1.932%	1,908	-17.252%
2025-01-08	38.090000	38.300000	38.090000	38.300000	-0.623%	12,738	-18.851%
2025-01-06	39.065000	39.065000	38.540000	38.540000	-0.696%	4,583	-19.357%
2025-01-03	38.810000	38.810000	38.810000	38.810000	+0.619%	1,651	-19.918%
2025-01-02	38.571300	38.571300	38.571300	38.571300	-0.224%	4,853	-19.422%
2024-12-30	38.580000	38.658000	38.580000	38.658000	-1.156%	554	-19.603%
2024-12-27	39.110000	39.110000	39.110000	39.110000	-0.026%	100	-20.532%
2024-12-24	39.120200	39.120200	39.120200	39.120200	+1.060%	234	-20.553%
2024-12-23	38.675000	38.712000	38.670000	38.710000	-0.232%	1,110	-19.711%
2024-12-20	38.800000	38.800000	38.800000	38.800000	-0.452%	4,013	-19.897%
2024-12-19	38.976000	38.976000	38.976000	38.976000	-2.400%	8,280	-20.259%
2024-12-18	39.934500	39.934500	39.934500	39.934500	+0.504%	180	-22.173%
2024-12-17	39.584800	39.806500	39.340500	39.734300	-0.689%	5,399	-21.780%
2024-12-16	40.010000	40.010000	40.010000	40.010000	-1.840%	1,850	-22.319%
2024-12-12	40.512400	40.790000	40.512400	40.760000	+0.444%	8,249	-23.749%
2024-12-11	40.580000	40.580000	40.580000	40.580000	+0.025%	1,978	-23.411%
2024-12-10	40.570000	40.570000	40.570000	40.570000	-3.376%	14,632	-23.392%
2024-12-06	41.987500	41.987500	41.987500	41.987500	-0.774%	7,157	-25.978%
2024-11-26	42.070000	42.820000	42.040000	42.315000	+0.966%	32,673	-26.551%
2024-11-25	41.840000	41.920000	41.840000	41.910000	+1.847%	89,865	-25.841%
2024-11-22	40.980000	41.150000	40.980000	41.150000	+0.636%	21,023	-24.471%
2024-11-21	41.390000	41.420000	40.760000	40.890000	-0.438%	21,512	-23.991%
2024-11-20	40.520000	41.070000	40.490000	41.070000	+1.133%	29,672	-24.324%
2024-11-19	40.570000	40.620000	40.570000	40.610000	+1.424%	15,744	-23.467%
2024-11-18	39.900000	40.040000	39.900000	40.040000	+0.346%	7,067	-22.378%
2024-11-15	39.902000	39.902000	39.902000	39.902000	-1.719%	5,250	-22.109%
2024-11-14	40.970000	41.112000	40.575000	40.600000	-1.296%	17,503	-23.448%
2024-11-13	41.650000	41.650000	41.133000	41.133000	-0.332%	26,684	-24.440%
2024-11-12	41.090000	41.270000	41.090000	41.270000	-0.073%	49,003	-24.691%
2024-11-11	41.330000	41.330000	41.300000	41.300000	+3.561%	33,050	-24.746%

.dark-mode .lLqsn1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lLqsn1{ color: #333333; background-color: white; border: 2px solid #333333; }ASGTFALTUS GROUP LTDstock OTC

ASGTF
ALTUS GROUP LTD
stock OTC