Dark

AIF
ALTUS GROUP LTD
stock TSE

Inactive

Aug 2, 2024

55.25CAD-2.264%(-1.28)56,596

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	56.1300	56.1300	55.0000	55.2500	-2.264%	56,596	0.000%
2024-08-01	57.5700	58.1200	56.4600	56.5300	-2.130%	42,533	-2.264%
2024-07-31	57.7800	58.3000	56.7900	57.7600	-0.035%	44,698	-4.346%
2024-07-30	58.9900	59.6000	57.7800	57.7800	-1.918%	79,844	-4.379%
2024-07-29	57.9400	59.5300	57.9100	58.9100	+1.569%	52,319	-6.213%
2024-07-26	57.0500	58.2000	56.9700	58.0000	+2.275%	129,781	-4.741%
2024-07-25	56.3800	57.0500	56.1000	56.7100	+0.621%	53,074	-2.575%
2024-07-24	57.0100	57.4300	56.3000	56.3600	-0.670%	37,402	-1.969%
2024-07-23	56.7500	57.2400	56.3300	56.7400	+0.371%	126,581	-2.626%
2024-07-22	55.8200	56.8900	55.8200	56.5300	+0.587%	181,503	-2.264%
2024-07-19	55.9700	56.3800	55.1100	56.2000	+0.393%	53,761	-1.690%
2024-07-18	55.4900	55.9900	55.1500	55.9800	+0.974%	60,839	-1.304%
2024-07-17	55.7900	55.8400	54.9800	55.4400	-0.929%	46,839	-0.343%
2024-07-16	55.5000	56.2100	55.3000	55.9600	+1.139%	62,989	-1.269%
2024-07-15	54.1500	55.5000	53.8300	55.3300	+1.728%	42,176	-0.145%
2024-07-12	54.8800	55.0100	54.2100	54.3900	-0.947%	34,956	+1.581%
2024-07-11	55.5000	55.6000	54.7400	54.9100	-0.992%	74,541	+0.619%
2024-07-10	55.4500	55.9300	54.5600	55.4600	0.000%	181,008	-0.379%
2024-07-09	52.3000	55.4600	52.2900	55.4600	+5.941%	275,043	-0.379%
2024-07-08	51.4000	52.4100	51.4000	52.3500	+1.868%	79,159	+5.540%
2024-07-05	51.0500	52.2400	51.0500	51.3900	-0.734%	69,237	+7.511%
2024-07-04	51.9700	52.2700	51.7600	51.7700	-0.633%	21,777	+6.722%
2024-07-03	51.6100	52.4300	51.1300	52.1000	+1.520%	47,437	+6.046%
2024-07-02	50.6400	51.6800	50.4600	51.3200	+1.584%	139,114	+7.658%
2024-06-28	49.1900	51.0500	49.1900	50.5200	+1.405%	59,649	+9.363%
2024-06-27	48.0200	49.8800	48.0200	49.8200	+3.792%	59,353	+10.899%
2024-06-26	47.6800	48.1700	47.6600	48.0000	-0.291%	32,259	+15.104%
2024-06-25	48.7900	48.8900	48.0800	48.1400	-1.352%	30,654	+14.769%
2024-06-24	48.7200	49.2000	48.5600	48.8000	+0.062%	42,821	+13.217%
2024-06-21	48.0200	49.2200	48.0200	48.7700	+0.391%	90,045	+13.287%
2024-06-20	46.9700	48.6100	46.7800	48.5800	+3.428%	84,041	+13.730%
2024-06-19	47.1200	47.4700	46.4500	46.9700	-0.318%	51,206	+17.628%
2024-06-18	47.0900	47.5800	46.9500	47.1200	-0.338%	41,083	+17.254%
2024-06-17	47.4400	48.4000	46.8100	47.2800	-1.233%	94,612	+16.857%
2024-06-14	47.4300	47.9500	47.0600	47.8700	+0.146%	145,913	+15.417%
2024-06-13	48.1700	48.1700	47.4600	47.8000	+0.716%	31,542	+15.586%
2024-06-12	46.9900	48.4000	46.9000	47.4600	+1.475%	71,179	+16.414%
2024-06-11	46.8300	47.0100	46.7100	46.7700	-0.489%	126,741	+18.131%
2024-06-10	46.5200	47.1000	46.0900	47.0000	+0.967%	37,023	+17.553%
2024-06-07	47.3400	47.3400	46.5100	46.5500	-1.690%	29,755	+18.690%
2024-06-06	48.0200	48.4800	47.1000	47.3500	-1.272%	43,773	+16.684%
2024-06-05	47.6100	48.7500	47.3400	47.9600	+0.482%	73,788	+15.200%
2024-06-04	47.0000	48.3500	47.0000	47.7300	+0.803%	48,541	+15.755%
2024-06-03	47.0000	47.8700	47.0000	47.3500	+0.788%	33,845	+16.684%
2024-05-31	46.3700	47.3800	46.3700	46.9800	+0.428%	86,210	+17.603%
2024-05-30	47.3400	47.3800	46.6600	46.7800	-1.329%	43,905	+18.106%
2024-05-29	47.4700	47.8400	47.2700	47.4100	-1.188%	25,640	+16.537%
2024-05-28	48.4000	48.4700	47.8600	47.9800	-0.950%	47,115	+15.152%
2024-05-27	47.9200	48.7300	47.9200	48.4400	+0.519%	12,948	+14.059%
2024-05-24	47.9800	48.2300	47.8800	48.1900	+0.668%	39,086	+14.650%
2024-05-23	48.1100	48.1500	47.0000	47.8700	-0.520%	41,431	+15.417%
2024-05-22	48.0700	48.7000	48.0400	48.1200	-0.517%	48,214	+14.817%
2024-05-21	48.3500	48.6900	48.0700	48.3700	+0.394%	42,561	+14.224%
2024-05-17	48.3500	48.3500	47.5600	48.1800	+0.585%	42,287	+14.674%
2024-05-16	47.8300	48.0500	47.7500	47.9000	0.000%	64,497	+15.344%
2024-05-15	47.8300	48.3900	47.6700	47.9000	+0.230%	49,440	+15.344%
2024-05-14	48.0600	48.0900	47.3600	47.7900	-0.500%	32,384	+15.610%
2024-05-13	47.4600	48.8500	47.4600	48.0300	-0.146%	29,113	+15.032%
2024-05-10	49.6700	49.7600	47.8200	48.1000	-3.375%	80,469	+14.865%
2024-05-09	51.6500	51.8500	49.4500	49.7800	-2.906%	113,985	+10.988%
2024-05-08	49.2500	51.2700	49.1000	51.2700	+4.271%	111,190	+7.763%
2024-05-07	49.1400	49.6000	48.6000	49.1700	+0.204%	70,004	+12.365%
2024-05-06	49.4900	50.4600	48.7200	49.0700	-3.348%	72,340	+12.594%
2024-05-02	51.1800	51.4000	49.7700	50.7700	-1.052%	92,185	+8.824%
2024-05-01	49.6000	51.7400	49.0000	51.3100	+1.564%	69,980	+7.679%
2024-04-30	49.9800	50.8000	49.9800	50.5200	-0.941%	33,963	+9.363%
2024-04-29	50.7400	51.1000	50.4100	51.0000	+0.711%	47,918	+8.333%
2024-04-26	50.5600	51.2600	50.4800	50.6400	-0.472%	20,151	+9.103%
2024-04-24	51.2800	51.6600	50.7400	50.8800	-0.838%	35,002	+8.589%
2024-04-23	49.8400	51.7900	49.6300	51.3100	+1.503%	36,034	+7.679%
2024-04-22	49.8000	50.6200	48.6700	50.5500	+1.445%	52,174	+9.298%
2024-04-19	50.0300	51.4000	48.9900	49.8300	-3.205%	104,300	+10.877%
2024-04-18	51.6700	51.6700	50.7800	51.4800	-1.171%	146,960	+7.323%
2024-04-16	51.6800	52.4400	51.5900	52.0900	+0.250%	38,497	+6.066%
2024-04-15	52.1300	52.8000	51.9400	51.9600	-0.115%	21,036	+6.332%
2024-04-12	51.8000	52.5100	51.8000	52.0200	-0.497%	38,238	+6.209%
2024-04-11	52.3200	52.7900	51.2700	52.2800	-0.134%	47,352	+5.681%
2024-04-10	53.2900	54.0400	52.3300	52.3500	-1.616%	64,070	+5.540%
2024-04-08	52.4300	53.6500	52.1800	53.2100	+1.488%	48,471	+3.834%
2024-04-05	51.4750	52.5700	51.1500	52.4300	+1.412%	41,545	+5.379%
2024-04-04	52.9400	52.9400	51.6200	51.7000	-0.787%	55,337	+6.867%
2024-04-03	52.2300	52.7500	51.5250	52.1100	-0.686%	58,256	+6.026%
2024-04-02	51.8100	53.1800	51.8100	52.4700	-0.076%	75,574	+5.298%
2024-04-01	51.8300	52.8000	51.8300	52.5100	+1.214%	133,473	+5.218%
2024-03-28	52.5500	52.9500	51.2200	51.8800	-1.256%	95,646	+6.496%
2024-03-27	52.4400	52.6850	51.3100	52.5400	-0.114%	147,268	+5.158%
2024-03-26	51.5000	52.7200	51.4900	52.6000	+1.623%	98,305	+5.038%
2024-03-25	51.0900	51.9200	51.0900	51.7600	+0.759%	31,312	+6.743%
2024-03-22	51.9500	51.9500	50.8300	51.3700	-0.465%	17,066	+7.553%
2024-03-21	51.5000	51.8000	50.8500	51.6100	+0.840%	21,956	+7.053%
2024-03-20	50.8500	51.3100	50.7700	51.1800	+0.392%	58,400	+7.952%
2024-03-19	50.7100	51.1000	50.5050	50.9800	-0.020%	34,596	+8.376%
2024-03-18	50.9700	51.1100	50.6500	50.9900	+0.473%	51,743	+8.355%
2024-03-15	51.2100	51.5000	50.6800	50.7500	-0.704%	54,060	+8.867%
2024-03-14	50.2700	51.1700	50.2400	51.1100	+1.530%	59,654	+8.100%
2024-03-13	50.9000	51.0000	50.1550	50.3400	-1.255%	49,961	+9.754%
2024-03-12	50.6400	51.0600	50.0900	50.9800	+0.612%	57,550	+8.376%
2024-03-11	50.4200	50.8100	50.0700	50.6700	0.000%	35,636	+9.039%
2024-03-07	51.1700	51.1900	50.5000	50.6700	+0.178%	92,612	+9.039%
2024-03-06	50.7300	51.4800	50.5100	50.5800	-1.153%	64,977	+9.233%
2024-03-04	51.4700	52.0700	51.1700	51.1700	-1.292%	139,864	+7.973%
2024-03-01	49.6200	52.0500	49.6200	51.8400	+3.494%	94,864	+6.578%
2024-02-29	49.4200	50.4300	49.4200	50.0900	+1.376%	99,155	+10.301%
2024-02-28	49.9800	49.9800	48.9500	49.4100	-0.982%	80,736	+11.819%
2024-02-27	48.0700	49.9400	48.0700	49.9000	+2.087%	95,717	+10.721%
2024-02-26	49.7700	49.7700	47.7000	48.8800	-2.299%	135,340	+13.032%
2024-02-23	46.7500	51.2100	46.7300	50.0300	+8.056%	250,022	+10.434%
2024-02-22	46.0000	47.4900	45.9800	46.3000	+0.674%	77,734	+19.330%
2024-02-21	46.4900	46.4900	45.6100	45.9900	-0.798%	99,160	+20.135%
2024-02-20	47.0000	47.2700	46.3050	46.3600	-2.111%	62,510	+19.176%
2024-02-16	46.2700	47.8850	46.2700	47.3600	+0.809%	41,521	+16.660%
2024-02-15	45.8700	47.0000	45.8700	46.9800	+1.909%	68,297	+17.603%
2024-02-14	46.0000	46.4700	45.7500	46.1000	+0.458%	48,004	+19.848%
2024-02-13	44.9600	45.9400	44.9600	45.8900	-0.585%	58,682	+20.397%
2024-02-12	45.8100	46.4400	45.8100	46.1600	+0.391%	43,752	+19.692%
2024-02-09	46.5200	46.7700	45.7100	45.9800	-1.878%	76,937	+20.161%
2024-02-08	45.9300	46.9100	45.4600	46.8600	+2.426%	85,417	+17.904%
2024-02-07	45.3900	45.8900	45.2600	45.7500	+0.927%	39,175	+20.765%
2024-02-06	44.5800	45.4800	44.3700	45.3300	+1.682%	41,416	+21.884%
2024-02-05	44.8000	45.1600	44.5000	44.5800	-1.589%	74,537	+23.934%
2024-02-02	45.4000	45.4900	44.4100	45.3000	-0.832%	42,080	+21.965%
2024-02-01	45.3200	45.9500	45.0600	45.6800	+0.794%	52,451	+20.950%
2024-01-31	45.0400	45.9650	44.9800	45.3200	+0.622%	57,738	+21.911%
2024-01-30	45.8300	46.1300	44.9100	45.0400	-1.809%	76,325	+22.669%
2024-01-29	44.8800	46.1000	44.5700	45.8700	+1.595%	69,843	+20.449%
2024-01-26	45.1900	45.4800	44.2900	45.1500	+0.266%	64,669	+22.370%
2024-01-25	44.3300	45.0600	43.5700	45.0300	+2.996%	69,619	+22.696%
2024-01-24	44.4100	44.4800	43.6800	43.7200	-0.319%	65,440	+26.372%
2024-01-23	44.3900	44.3900	43.5100	43.8600	-0.454%	50,968	+25.969%
2024-01-22	44.3900	44.9200	43.7400	44.0600	-0.452%	47,171	+25.397%
2024-01-19	44.2900	44.2900	43.3900	44.2600	+0.660%	48,359	+24.831%
2024-01-18	43.9200	44.3500	43.6200	43.9700	+0.182%	36,418	+25.654%
2024-01-17	44.4500	44.7500	43.7300	43.8900	-1.768%	63,219	+25.883%
2024-01-16	43.9300	44.7100	43.6300	44.6800	+1.661%	55,322	+23.657%
2024-01-15	44.1400	44.9400	42.8100	43.9500	+0.895%	662,544	+25.711%
2024-01-12	44.2800	44.5800	43.2300	43.5600	-1.670%	49,776	+26.837%
2024-01-11	43.8400	44.3100	43.0700	44.3000	+1.026%	49,238	+24.718%
2024-01-10	44.7300	44.7300	43.7200	43.8500	-1.836%	57,352	+25.998%
2024-01-09	43.1800	44.8700	43.0900	44.6700	+2.666%	78,385	+23.685%
2024-01-08	41.3800	44.2500	41.0800	43.5100	+4.717%	90,923	+26.982%
2024-01-05	40.9800	41.5600	40.7600	41.5500	+0.703%	104,707	+32.972%
2024-01-04	40.5500	41.3200	40.0100	41.2600	+1.851%	137,972	+33.907%
2024-01-03	41.5900	41.5900	40.4450	40.5100	-2.784%	93,195	+36.386%
2024-01-02	41.9500	42.2600	41.5600	41.6700	-1.115%	73,625	+32.589%
2023-12-29	42.8300	43.1000	41.6800	42.1400	-1.450%	185,119	+31.111%
2023-12-28	42.8000	43.1000	42.6050	42.7600	-0.350%	44,225	+29.210%
2023-12-27	44.0000	44.0000	42.7650	42.9100	-1.965%	106,184	+28.758%
2023-12-22	43.3700	43.9900	42.9300	43.7700	+1.319%	64,233	+26.228%
2023-12-21	43.2700	44.4200	43.0600	43.2000	+0.465%	81,272	+27.894%
2023-12-20	42.3800	43.2200	42.1100	43.0000	+1.487%	60,010	+28.488%
2023-12-19	42.1700	42.5500	42.0200	42.3700	+0.617%	31,355	+30.399%
2023-12-18	41.9200	42.2400	41.9200	42.1100	-0.543%	45,544	+31.204%
2023-12-15	42.0000	42.7000	41.7900	42.3400	+0.810%	86,335	+30.491%
2023-12-14	40.4600	42.0100	40.2000	42.0000	+5.158%	119,517	+31.548%
2023-12-13	38.9100	40.1300	38.9100	39.9400	+2.279%	682,340	+38.332%
2023-12-12	39.1100	39.3500	38.9600	39.0500	-0.153%	33,871	+41.485%
2023-12-08	39.4700	39.5700	38.9700	39.1100	+0.179%	48,013	+41.268%
2023-12-07	39.7500	39.8600	39.0400	39.0400	-1.265%	67,453	+41.522%
2023-12-06	39.3200	39.7900	39.1500	39.5400	+0.765%	57,536	+39.732%
2023-12-05	39.6900	39.7900	38.9800	39.2400	-1.407%	58,710	+40.800%
2023-12-04	39.9500	40.6700	39.5450	39.8000	-0.500%	45,157	+38.819%
2023-12-01	39.4900	40.2300	39.4900	40.0000	0.000%	49,875	+38.125%
2023-11-30	39.8300	40.1400	39.1400	40.0000	+0.150%	116,520	+38.125%
2023-11-29	40.2100	40.3800	39.7900	39.9400	+0.125%	49,537	+38.332%
2023-11-28	40.2700	40.2800	39.7400	39.8900	-0.968%	45,223	+38.506%
2023-11-27	40.4700	40.5500	40.1900	40.2800	+0.050%	44,564	+37.165%
2023-11-24	40.7400	40.7400	40.0400	40.2600	+0.826%	61,709	+37.233%
2023-11-23	39.4500	40.2600	39.4000	39.9300	+0.833%	22,235	+38.367%
2023-11-22	39.9800	40.3450	39.6000	39.6000	-0.577%	76,895	+39.520%
2023-11-21	40.8500	40.8500	39.3800	39.8300	-0.125%	124,051	+38.715%
2023-11-20	39.1200	40.0900	39.1100	39.8800	+2.996%	179,868	+38.541%
2023-11-17	38.9700	39.7000	38.4200	38.7200	-1.726%	154,693	+42.691%
2023-11-16	38.7100	39.5200	38.1700	39.4000	+1.782%	188,875	+40.228%
2023-11-15	38.0400	39.1300	38.0400	38.7100	-0.488%	128,575	+42.728%
2023-11-14	38.4200	39.8900	37.8200	38.9000	+2.639%	194,822	+42.031%
2023-11-13	37.6700	38.6400	36.9800	37.9000	-0.915%	320,514	+45.778%
2023-11-10	40.0000	40.0000	35.2900	38.2500	-21.843%	1,059,660	+44.444%
2023-11-09	49.3400	49.7200	48.5400	48.9400	-0.951%	74,363	+12.893%
2023-11-08	49.7900	49.9800	48.9500	49.4100	-0.962%	41,411	+11.819%
2023-11-07	48.4700	49.9300	48.4700	49.8900	+1.444%	35,458	+10.744%
2023-11-06	49.4400	49.5700	48.4800	49.1800	-0.727%	46,111	+12.342%
2023-11-03	47.5700	49.5800	47.4800	49.5400	+4.669%	78,491	+11.526%
2023-11-02	48.1400	48.3800	47.1000	47.3300	-0.337%	71,297	+16.734%
2023-11-01	46.7200	48.0800	46.7200	47.4900	+0.828%	70,993	+16.340%
2023-10-31	46.6800	47.6200	46.6800	47.1000	-0.800%	76,417	+17.304%
2023-10-30	48.1300	48.6800	47.4600	47.4800	-0.357%	32,870	+16.365%
2023-10-27	46.0300	48.0900	45.6800	47.6500	-0.397%	33,731	+15.950%
2023-10-26	47.8200	48.2300	45.6100	47.8400	+0.188%	65,590	+15.489%
2023-10-25	48.1200	48.2700	47.1100	47.7500	-1.506%	65,062	+15.707%
2023-10-24	48.2100	49.7200	48.0000	48.4800	+0.790%	53,948	+13.965%
2023-10-23	48.0600	48.6800	47.0800	48.1000	-0.311%	27,885	+14.865%
2023-10-20	48.1200	48.2800	46.5300	48.2500	+0.521%	62,780	+14.508%
2023-10-19	47.5800	48.7000	47.5800	48.0000	-0.270%	30,235	+15.104%
2023-10-18	48.6300	48.6300	47.8100	48.1300	-0.967%	32,833	+14.793%
2023-10-17	48.0300	49.0300	48.0300	48.6000	-0.410%	44,346	+13.683%
2023-10-16	49.5300	49.5300	48.6000	48.8000	-0.041%	31,525	+13.217%
2023-10-13	49.1800	49.4050	48.4400	48.8200	-0.327%	57,879	+13.171%
2023-10-12	49.4400	49.5750	48.5300	48.9800	-1.270%	28,882	+12.801%
2023-10-11	48.9300	49.8100	48.9300	49.6100	+1.286%	41,577	+11.369%
2023-10-10	49.1300	49.3800	48.5500	48.9800	+0.225%	27,557	+12.801%
2023-10-06	48.8100	49.5300	47.7800	48.8700	+0.390%	37,816	+13.055%
2023-10-05	48.2500	48.7100	48.0700	48.6800	+1.396%	29,145	+13.496%
2023-10-04	46.7800	48.0100	46.7800	48.0100	+1.716%	20,871	+15.080%
2023-10-03	47.8300	48.1900	46.7100	47.2000	-1.276%	59,227	+17.055%
2023-10-02	47.0100	47.8600	46.5700	47.8100	+1.680%	58,597	+15.562%
2023-09-29	47.8000	47.8600	46.8400	47.0200	-0.906%	102,143	+17.503%
2023-09-28	47.4400	48.3750	47.2300	47.4500	-0.877%	42,428	+16.438%
2023-09-27	48.1100	48.1100	47.1000	47.8700	+0.084%	55,794	+15.417%
2023-09-26	48.3800	49.0800	47.3850	47.8300	-2.188%	68,458	+15.513%
2023-09-25	48.5600	49.1000	48.1500	48.9000	+0.431%	26,683	+12.986%
2023-09-22	48.6300	49.3300	48.2300	48.6900	+0.247%	43,168	+13.473%
2023-09-21	51.7300	52.0100	48.5450	48.5700	-7.327%	64,818	+13.753%
2023-09-20	52.4200	52.6100	52.1900	52.4100	-0.152%	62,893	+5.419%
2023-09-19	51.4100	52.5300	51.4100	52.4900	-0.700%	54,020	+5.258%
2023-09-18	52.8900	53.0700	52.3300	52.8600	-0.264%	26,374	+4.521%
2023-09-15	53.0400	53.3300	52.4200	53.0000	-0.338%	78,688	+4.245%
2023-09-14	52.3300	53.6400	52.2400	53.1800	+1.430%	53,450	+3.892%
2023-09-13	52.1300	52.6300	52.0000	52.4300	+0.383%	55,684	+5.379%
2023-09-12	51.6700	52.4100	51.6600	52.2300	+0.173%	48,138	+5.782%
2023-09-11	51.5000	52.2300	51.4000	52.1400	+0.579%	25,390	+5.965%
2023-09-08	52.0300	52.1800	51.8200	51.8400	-0.346%	27,195	+6.578%
2023-09-07	51.9900	52.2900	51.5300	52.0200	-0.058%	23,065	+6.209%
2023-09-06	52.4800	52.7800	51.9100	52.0500	-0.876%	30,375	+6.148%
2023-09-05	52.1300	52.6100	51.9900	52.5100	+0.229%	42,166	+5.218%
2023-09-01	52.3200	52.5350	51.5600	52.3900	+0.673%	43,701	+5.459%
2023-08-31	52.7900	53.2000	51.6800	52.0400	-0.725%	86,882	+6.168%
2023-08-30	52.3300	52.6900	52.1800	52.4200	-0.057%	62,191	+5.399%
2023-08-29	51.5800	52.5400	51.5600	52.4500	+1.628%	60,968	+5.338%
2023-08-28	50.1700	51.6400	50.1700	51.6100	+1.156%	47,982	+7.053%
2023-08-25	50.1300	51.1000	50.0000	51.0200	+2.020%	65,470	+8.291%
2023-08-24	50.0800	50.1800	49.4000	50.0100	+0.020%	70,303	+10.478%
2023-08-23	49.2200	50.3500	49.2200	50.0000	+1.771%	101,386	+10.500%
2023-08-22	48.4600	49.1800	48.0500	49.1300	+1.803%	44,047	+12.457%
2023-08-21	48.3200	48.4800	46.9900	48.2600	-0.330%	86,892	+14.484%
2023-08-18	48.5000	48.8300	48.2250	48.4200	-1.042%	73,860	+14.106%
2023-08-17	49.2600	49.5400	48.9100	48.9300	-1.191%	115,080	+12.916%
2023-08-16	49.3100	50.4900	49.1600	49.5200	+0.324%	60,605	+11.571%
2023-08-15	49.4900	49.9900	49.2000	49.3600	-0.584%	91,612	+11.933%
2023-08-14	50.8700	50.8900	49.3700	49.6500	-2.341%	135,882	+11.279%
2023-08-11	49.2100	52.8150	49.2100	50.8400	+16.073%	246,592	+8.674%
2023-08-10	43.5500	44.1600	43.4600	43.8000	+0.829%	93,627	+26.142%
2023-08-09	44.4900	44.4900	43.2500	43.4400	-2.382%	84,413	+27.187%
2023-08-08	44.5700	44.5700	44.1700	44.5000	-0.692%	81,772	+24.157%
2023-08-04	45.1800	45.5000	44.6100	44.8100	-0.819%	72,570	+23.298%
2023-08-03	44.6400	45.3100	44.6400	45.1800	+0.826%	39,494	+22.289%
2023-08-02	44.0800	44.9100	43.7950	44.8100	+0.855%	44,231	+23.298%
2023-08-01	43.8700	44.6800	43.6800	44.4300	+0.908%	54,036	+24.353%
2023-07-31	43.2100	44.2400	43.0750	44.0300	+1.969%	66,872	+25.483%
2023-07-28	43.5400	43.7500	42.9450	43.1800	-0.713%	68,219	+27.953%
2023-07-27	43.9700	44.2500	43.1050	43.4900	-0.662%	170,767	+27.041%
2023-07-26	43.8900	44.0500	43.6100	43.7800	-0.341%	63,212	+26.199%
2023-07-25	43.5000	44.3300	43.4500	43.9300	+0.873%	57,374	+25.768%
2023-07-24	44.4000	44.4000	43.5500	43.5500	-0.275%	20,138	+26.866%
2023-07-21	43.5800	43.9000	43.3500	43.6700	+0.391%	50,498	+26.517%
2023-07-20	43.8600	43.8600	43.3500	43.5000	-0.843%	91,385	+27.011%
2023-07-19	44.3400	44.4500	43.7600	43.8700	+0.228%	52,674	+25.940%
2023-07-18	44.1300	44.8200	43.7000	43.7700	-0.296%	88,107	+26.228%
2023-07-17	44.0000	44.7650	43.8500	43.9000	+0.137%	39,568	+25.854%
2023-07-14	44.5600	44.5600	43.7000	43.8400	-1.616%	60,438	+26.026%
2023-07-13	44.9500	45.1400	44.4400	44.5600	-0.469%	33,068	+23.990%
2023-07-12	44.1300	44.8600	43.7500	44.7700	+2.472%	203,883	+23.409%
2023-07-11	43.6800	43.9000	43.2600	43.6900	+0.529%	138,463	+26.459%
2023-07-10	43.4100	43.8200	43.2600	43.4600	+0.023%	36,540	+27.128%
2023-07-07	43.3900	43.9800	43.2100	43.4500	+0.138%	189,635	+27.158%
2023-07-06	43.5900	44.3000	43.1700	43.3900	-0.709%	97,594	+27.333%
2023-07-05	44.0200	44.0200	43.4100	43.7000	-1.042%	85,719	+26.430%
2023-07-04	43.9300	44.4950	43.8500	44.1600	+0.524%	26,502	+25.113%
2023-06-30	43.6900	44.2700	43.6800	43.9300	+1.128%	118,950	+25.768%
2023-06-29	44.0600	44.2650	43.2000	43.4400	-1.608%	119,163	+27.187%
2023-06-28	43.4700	44.5700	43.1500	44.1500	+2.294%	69,057	+25.142%
2023-06-27	43.5200	43.9300	43.1600	43.1600	-0.667%	54,105	+28.012%
2023-06-26	43.3400	43.9200	42.9950	43.4500	-0.184%	47,603	+27.158%
2023-06-23	43.7800	43.7800	42.8900	43.5300	-0.956%	186,652	+26.924%
2023-06-22	45.1800	45.1800	43.8400	43.9500	-2.894%	140,610	+25.711%
2023-06-21	46.7200	47.0700	44.9400	45.2600	-3.353%	489,877	+22.072%
2023-06-20	47.5500	47.7200	46.7000	46.8300	-1.514%	131,643	+17.980%
2023-06-19	46.8600	47.5950	46.8600	47.5500	+0.934%	41,193	+16.193%
2023-06-16	48.3400	48.3400	46.4200	47.1100	-1.670%	109,168	+17.279%
2023-06-15	47.7600	48.0000	47.3700	47.9100	-0.229%	45,513	+15.320%
2023-06-14	48.0200	48.4800	47.2700	48.0200	+0.042%	115,183	+15.056%
2023-06-13	47.6900	48.1100	47.6800	48.0000	+0.650%	59,573	+15.104%
2023-06-12	47.4900	48.0200	47.3450	47.6900	+0.063%	74,918	+15.852%
2023-06-09	47.2200	47.7800	47.1300	47.6600	+0.274%	45,910	+15.925%
2023-06-08	46.8700	47.5500	46.3700	47.5300	+1.085%	89,785	+16.242%
2023-06-07	47.3300	47.3700	46.7700	47.0200	-0.906%	50,547	+17.503%
2023-06-06	47.3000	47.9500	47.0900	47.4500	+0.232%	101,140	+16.438%
2023-06-05	47.0600	47.5600	46.6300	47.3400	+0.275%	132,313	+16.709%
2023-06-02	45.4400	47.3100	45.4400	47.2100	+3.781%	188,772	+17.030%
2023-06-01	43.7400	45.6700	43.7400	45.4900	+2.988%	122,989	+21.455%
2023-05-31	43.0300	44.2400	43.0300	44.1700	+1.774%	94,707	+25.085%
2023-05-30	42.6100	43.4800	42.6100	43.4000	+0.533%	65,023	+27.304%
2023-05-29	42.5600	43.2800	42.5600	43.1700	+1.030%	41,221	+27.982%
2023-05-26	41.4300	42.8300	41.4300	42.7300	+2.618%	81,943	+29.300%
2023-05-25	41.4100	41.7000	41.0700	41.6400	+1.117%	51,286	+32.685%
2023-05-24	41.0400	41.2900	40.6500	41.1800	-1.057%	96,555	+34.167%
2023-05-23	41.4800	42.1300	40.4700	41.6200	+0.289%	86,095	+32.749%
2023-05-19	41.7900	41.8400	41.4400	41.5000	+0.072%	55,784	+33.133%
2023-05-18	41.0700	41.6000	41.0700	41.4700	+1.344%	48,358	+33.229%
2023-05-17	40.3800	41.0100	40.2200	40.9200	+0.863%	68,015	+35.020%
2023-05-16	40.4600	40.7900	40.2000	40.5700	+0.173%	54,551	+36.184%
2023-05-15	40.4400	40.8500	40.1300	40.5000	+0.148%	76,701	+36.420%
2023-05-12	41.1900	41.2700	40.0000	40.4400	-1.510%	100,576	+36.622%
2023-05-11	41.6700	41.7800	40.8100	41.0600	-1.770%	66,803	+34.559%
2023-05-10	41.7900	42.9400	41.7600	41.8000	+0.529%	118,742	+32.177%
2023-05-09	42.4900	42.6400	41.5000	41.5800	-2.623%	152,375	+32.876%
2023-05-08	44.0000	44.0600	42.1800	42.7000	-3.394%	357,123	+29.391%
2023-05-05	45.0900	46.0400	42.2450	44.2000	-14.836%	807,150	+25.000%
2023-05-04	51.6300	52.2900	51.5300	51.9000	0.000%	134,460	+6.455%
2023-05-03	52.5000	52.9700	51.6400	51.9000	-0.441%	179,725	+6.455%
2023-05-02	53.2300	53.3500	52.0900	52.1300	-2.415%	120,956	+5.985%
2023-05-01	54.2350	54.2350	53.3700	53.4200	-0.706%	49,770	+3.426%
2023-04-28	53.0400	53.9700	53.0400	53.8000	+1.567%	95,310	+2.695%
2023-04-27	52.7500	53.1400	52.4400	52.9700	+0.934%	84,357	+4.304%
2023-04-26	53.3700	53.7650	52.4200	52.4800	-1.520%	94,786	+5.278%
2023-04-25	54.3500	54.3500	53.1700	53.2900	-1.986%	43,965	+3.678%
2023-04-24	54.5200	55.5800	54.3500	54.3700	-0.640%	53,649	+1.619%
2023-04-21	54.9800	55.3450	54.6100	54.7200	-0.941%	72,997	+0.969%
2023-04-20	58.0000	58.0000	54.8900	55.2400	-5.281%	141,889	+0.018%
2023-04-19	57.5100	58.6000	57.3100	58.3200	+0.673%	44,429	-5.264%
2023-04-18	57.6100	58.3500	57.6100	57.9300	-0.017%	35,079	-4.626%
2023-04-17	57.2700	57.9400	55.8900	57.9400	+1.099%	39,255	-4.643%
2023-04-14	57.0800	57.3100	56.8200	57.3100	+0.192%	39,571	-3.594%
2023-04-13	57.3300	57.7400	56.9500	57.2000	-0.227%	32,915	-3.409%
2023-04-12	57.1500	57.9900	57.0300	57.3300	+0.632%	68,503	-3.628%
2023-04-11	56.9000	57.1300	56.4300	56.9700	+0.123%	44,001	-3.019%
2023-04-10	56.0800	57.0000	55.7400	56.9000	+0.815%	32,450	-2.900%
2023-04-06	56.6600	56.6600	55.3700	56.4400	+0.266%	34,940	-2.108%
2023-04-05	56.4000	57.0100	56.2200	56.2900	-0.336%	63,647	-1.848%
2023-04-04	56.3600	57.0400	55.9900	56.4800	+0.570%	61,393	-2.178%
2023-04-03	57.7100	57.7200	55.9900	56.1600	-2.143%	71,260	-1.620%
2023-03-31	57.0000	57.4800	55.9450	57.3900	+0.490%	154,869	-3.729%
2023-03-30	57.3600	57.4600	56.5500	57.1100	+1.277%	63,891	-3.257%
2023-03-29	55.7800	57.0000	55.6500	56.3900	+0.913%	48,764	-2.022%
2023-03-28	55.2300	55.9000	54.7600	55.8800	+0.794%	90,828	-1.127%
2023-03-27	55.6000	56.0400	55.1000	55.4400	+1.002%	85,410	-0.343%
2023-03-24	57.2500	57.2500	54.8900	54.8900	-4.572%	136,129	+0.656%
2023-03-23	57.9100	58.2500	57.1900	57.5200	+0.227%	63,955	-3.946%
2023-03-22	58.4800	58.4800	57.3900	57.3900	-1.662%	47,049	-3.729%
2023-03-21	58.5000	59.3200	58.2700	58.3600	+0.517%	45,207	-5.329%
2023-03-20	57.2700	58.6400	57.2700	58.0600	+0.659%	52,287	-4.840%
2023-03-17	59.5600	59.5600	57.5800	57.6800	-1.805%	68,279	-4.213%
2023-03-16	56.3400	58.8400	56.3000	58.7400	+4.241%	66,395	-5.941%
2023-03-15	56.9200	57.3800	55.8700	56.3500	-2.795%	65,803	-1.952%
2023-03-14	58.3700	58.5900	57.4600	57.9700	-0.069%	52,514	-4.692%
2023-03-13	56.5300	58.3600	56.2000	58.0100	+1.790%	79,536	-4.758%
2023-03-10	58.9900	58.9900	56.4400	56.9900	-3.619%	80,666	-3.053%
2023-03-09	60.0100	60.6600	58.9800	59.1300	-1.712%	54,466	-6.562%
2023-03-08	59.6000	60.3200	59.5800	60.1600	+0.116%	40,132	-8.162%
2023-03-07	59.3900	60.3900	58.9000	60.0900	+1.179%	86,960	-8.055%
2023-03-06	58.9700	59.9700	58.9700	59.3900	+0.270%	66,194	-6.971%
2023-03-03	59.2200	59.9000	58.6700	59.2300	+0.663%	63,210	-6.720%
2023-03-02	59.1300	59.6800	58.4400	58.8400	-1.852%	74,644	-6.101%
2023-03-01	60.5000	61.1000	59.3900	59.9500	-1.721%	128,288	-7.840%
2023-02-28	59.0000	61.5500	59.0000	61.0000	+0.428%	87,780	-9.426%
2023-02-27	60.8100	61.1400	60.2100	60.7400	+0.231%	58,911	-9.039%
2023-02-24	58.7000	61.6000	58.6700	60.6000	+2.729%	137,804	-8.828%
2023-02-23	59.6700	59.7000	58.7200	58.9900	+0.511%	64,085	-6.340%
2023-02-22	57.9600	58.9600	57.7900	58.6900	+0.239%	120,115	-5.861%
2023-02-21	58.8400	59.1200	58.3200	58.5500	-2.025%	85,510	-5.636%
2023-02-17	60.4000	60.6700	59.6900	59.7600	-1.190%	67,908	-7.547%
2023-02-16	60.9900	61.0100	60.0900	60.4800	-0.182%	78,978	-8.647%
2023-02-15	59.4800	60.5900	58.8200	60.5900	+1.457%	148,469	-8.813%
2023-02-14	58.4400	59.9500	58.4400	59.7200	+2.190%	88,660	-7.485%
2023-02-13	58.4600	59.0100	58.0400	58.4400	-0.578%	55,716	-5.459%
2023-02-10	59.1700	59.2900	57.7000	58.7800	-1.243%	78,794	-6.005%
2023-02-09	57.8800	59.5200	57.8600	59.5200	+3.333%	85,535	-7.174%
2023-02-08	57.1100	57.7900	56.8900	57.6000	+1.053%	120,818	-4.080%
2023-02-07	57.0400	57.4200	56.4100	57.0000	-0.158%	95,279	-3.070%
2023-02-06	57.5300	57.5400	56.6300	57.0900	-0.937%	48,389	-3.223%
2023-02-03	57.5800	58.2900	57.1700	57.6300	-0.449%	49,805	-4.130%

.dark-mode .R3qjfW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .R3qjfW{ color: #333333; background-color: white; border: 2px solid #333333; }AIFALTUS GROUP LTDstock TSE

AIF
ALTUS GROUP LTD
stock TSE