ARN Media Limited (ASX:A1N)
Australia flag Australia · Delayed Price · Currency is AUD
0.4600
-0.0100 (-2.13%)
At close: Aug 1, 2025, 4:00 PM AEST

Altus Power Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20250.460.470.460.46--2.13%172,605
Jul 31, 20250.480.480.460.47-1.08%772
Jul 30, 20250.470.470.460.47--1.06%28,596
Jul 29, 20250.460.470.460.47--44,114
Jul 28, 20250.460.470.460.47-2.17%112,452
Jul 25, 20250.470.470.460.46--191,431
Jul 24, 20250.460.470.460.46--33,324
Jul 23, 20250.460.460.460.46--75,472
Jul 22, 20250.460.470.460.46--1.08%154,662
Jul 21, 20250.460.470.460.47-3.33%45,684
Jul 18, 20250.460.460.450.45--98,076
Jul 17, 20250.450.460.450.45--1.10%121,174
Jul 16, 20250.470.470.460.46--47,444
Jul 15, 20250.480.480.460.46--3.19%47,869
Jul 14, 20250.470.470.450.47-1.08%283,533
Jul 11, 20250.480.480.460.47--1.06%213,963
Jul 10, 20250.470.480.470.47--52,422
Jul 9, 20250.480.480.470.47--1.05%103,384
Jul 8, 20250.480.480.480.48--1.04%10,687
Jul 7, 20250.480.480.480.48-1.05%8,620
Jul 4, 20250.470.480.470.48-1.06%228,551
Jul 3, 20250.470.480.470.47--62,454
Jul 2, 20250.470.470.470.47-1.08%54,609
Jul 1, 20250.460.470.460.47--1.06%74,250
Jun 30, 20250.480.480.470.47--163,531
Jun 27, 20250.470.480.470.47--1.05%98,293
Jun 26, 20250.480.490.480.48--1.04%142,617
Jun 25, 20250.480.490.480.48--100,328
Jun 24, 20250.490.490.480.48--1.03%191,613
Jun 23, 20250.490.490.490.49--2.02%8,293
Jun 20, 20250.490.500.490.50-1.02%38,262
Jun 19, 20250.490.500.490.49--2.00%35,439
Jun 18, 20250.490.500.490.50--1.96%34,628
Jun 17, 20250.500.510.490.51-3.03%277,162
Jun 16, 20250.510.510.500.50--2.94%332,475
Jun 13, 20250.520.520.510.51--0.97%116,070
Jun 12, 20250.520.520.510.52-0.98%52,889
Jun 11, 20250.520.520.500.51--1.92%112,296
Jun 10, 20250.510.530.510.52-0.97%400,705
Jun 6, 20250.520.520.520.52--1.90%72,804
Jun 5, 20250.520.530.520.53-1.94%25,897
Jun 4, 20250.520.530.520.52--94,355
Jun 3, 20250.520.530.520.52--0.96%123,273
Jun 2, 20250.530.530.520.52--1.89%105,199
May 30, 20250.520.530.520.53-1.92%104,732
May 29, 20250.520.520.510.52-1.96%157,632
May 28, 20250.520.520.510.51--1.92%238,557
May 27, 20250.520.530.520.52-0.97%118,565
May 26, 20250.520.520.510.52--0.96%128,860
May 23, 20250.520.540.520.52-0.97%127,972