Fertiglobe plc (ADX:FERTIGLB)
United Arab Emirates flag United Arab Emirates · Delayed Price · Currency is AED
2.590
-0.010 (-0.38%)
At close: Aug 5, 2025, 2:44 PM GST

Altus Power Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 5, 20252.612.632.572.59--0.38%7,928,501
Aug 4, 20252.592.612.562.60-0.39%13,848,270
Aug 1, 20252.602.622.572.59--0.38%4,014,017
Jul 31, 20252.612.612.582.60--0.76%5,448,357
Jul 30, 20252.642.652.592.62--0.76%11,159,150
Jul 29, 20252.672.682.612.64--1.12%6,949,486
Jul 28, 20252.672.692.632.67--7,832,447
Jul 25, 20252.702.722.642.67--0.74%9,763,715
Jul 24, 20252.562.772.552.69-5.08%47,171,000
Jul 23, 20252.532.572.522.56-1.59%5,743,856
Jul 22, 20252.552.552.512.52--1.18%2,287,700
Jul 21, 20252.532.582.532.55-0.79%8,031,040
Jul 18, 20252.542.542.492.53--5,183,489
Jul 17, 20252.542.552.512.53--3,510,410
Jul 16, 20252.522.552.512.53--4,587,416
Jul 15, 20252.532.542.502.53-1.61%2,495,932
Jul 14, 20252.522.552.492.49--1.58%6,186,545
Jul 11, 20252.562.562.512.53--0.39%8,777,843
Jul 10, 20252.482.572.472.54-2.42%17,270,120
Jul 9, 20252.452.502.442.48-1.22%7,815,954
Jul 8, 20252.482.492.432.45--0.81%6,618,733
Jul 7, 20252.412.542.412.47-3.35%21,050,290
Jul 4, 20252.392.412.392.39--6,972,909
Jul 3, 20252.402.422.382.39--0.42%6,732,771
Jul 2, 20252.392.402.372.40-0.42%3,523,648
Jul 1, 20252.392.402.372.39-0.42%4,023,603
Jun 30, 20252.402.402.382.38--0.42%5,134,781
Jun 26, 20252.392.402.372.39--5,310,028
Jun 25, 20252.392.422.362.39--7,823,113
Jun 24, 20252.362.432.362.39-2.14%7,078,984
Jun 23, 20252.322.362.322.34--3,413,185
Jun 20, 20252.372.392.342.34--0.85%7,224,679
Jun 19, 20252.412.412.342.36--2.07%4,954,504
Jun 18, 20252.432.442.392.41--1.23%5,990,159
Jun 17, 20252.482.482.442.44--0.81%4,606,156
Jun 16, 20252.442.492.432.46-0.41%8,498,318
Jun 13, 20252.372.472.342.45--1.61%6,265,096
Jun 12, 20252.512.512.452.49--1.19%6,322,257
Jun 11, 20252.532.562.512.52--6,587,230
Jun 10, 20252.532.542.492.52--0.40%6,094,849
Jun 9, 20252.532.582.512.53-0.40%10,009,400
Jun 4, 20252.492.532.482.52-1.20%14,989,190
Jun 3, 20252.482.492.462.49-0.40%8,232,746
Jun 2, 20252.482.502.472.48--9,697,606
May 30, 20252.472.482.462.48--4,020,450
May 29, 20252.462.482.452.48-0.81%4,673,133
May 28, 20252.462.472.442.46-0.41%4,209,944
May 27, 20252.472.482.442.45--0.41%4,753,840
May 26, 20252.472.472.452.46--0.40%3,550,855
May 23, 20252.482.482.452.47--0.40%4,154,139