New Oriental Education & Technology Group Inc. (LON:0K75)
London · Delayed Price · Currency is GBP · Price in USD 44.25
-0.06 (-0.13%)
At close: Aug 1, 2025
Altus Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 44.39 | 44.98 | 44.15 | 44.31 | 44.31 | -1.51% | 1,033 |
| Jul 30, 2025 | 47.81 | 47.81 | 41.70 | 44.99 | 44.99 | -3.99% | 4,980 |
| Jul 29, 2025 | 47.52 | 47.73 | 46.86 | 46.86 | 46.86 | -0.89% | 358 |
| Jul 28, 2025 | 47.00 | 47.31 | 46.90 | 47.28 | 47.28 | 1.79% | 183 |
| Jul 25, 2025 | 45.81 | 46.59 | 45.52 | 46.45 | 46.45 | 1.85% | 2,763 |
| Jul 24, 2025 | 46.90 | 46.90 | 45.30 | 45.61 | 45.61 | -3.94% | 1,647 |
| Jul 23, 2025 | 48.00 | 48.52 | 47.34 | 47.48 | 47.48 | -1.05% | 751 |
| Jul 22, 2025 | 46.32 | 47.98 | 46.27 | 47.98 | 47.98 | 1.58% | 1,284 |
| Jul 21, 2025 | 48.75 | 49.26 | 46.95 | 47.24 | 47.24 | -5.83% | 1,635 |
| Jul 18, 2025 | 51.07 | 51.07 | 50.14 | 50.16 | 50.16 | -0.26% | 253 |
| Jul 17, 2025 | 50.00 | 50.54 | 50.00 | 50.29 | 50.29 | 0.18% | 388 |
| Jul 16, 2025 | 52.05 | 52.05 | 50.06 | 50.20 | 50.20 | -2.00% | 238 |
| Jul 15, 2025 | 51.61 | 51.77 | 51.16 | 51.23 | 51.23 | 0.82% | 634 |
| Jul 14, 2025 | 52.03 | 52.46 | 50.73 | 50.81 | 50.81 | -2.12% | 732 |
| Jul 11, 2025 | 52.00 | 53.12 | 51.91 | 51.91 | 51.91 | -2.02% | 80 |
| Jul 10, 2025 | 53.20 | 54.28 | 52.57 | 52.98 | 52.98 | 0.18% | 1,294 |
| Jul 9, 2025 | 53.30 | 53.30 | 52.88 | 52.88 | 52.88 | 2.17% | 12 |
| Jul 8, 2025 | 52.90 | 53.79 | 51.76 | 51.76 | 51.76 | 1.49% | 318 |
| Jul 7, 2025 | 50.76 | 51.00 | 50.76 | 51.00 | 51.00 | -0.52% | 724 |
| Jul 3, 2025 | 51.73 | 51.73 | 50.93 | 51.26 | 51.26 | -1.18% | 1,233 |
| Jul 2, 2025 | 52.96 | 53.48 | 51.88 | 51.88 | 51.88 | -3.96% | 180 |
| Jul 1, 2025 | 53.35 | 54.03 | 53.35 | 54.01 | 54.01 | 0.47% | 30 |
| Jun 30, 2025 | 53.65 | 54.00 | 53.31 | 53.76 | 53.76 | -0.55% | 454 |
| Jun 27, 2025 | 54.41 | 55.00 | 53.88 | 54.06 | 54.06 | -0.70% | 155 |
| Jun 26, 2025 | 55.03 | 55.03 | 53.70 | 54.44 | 54.44 | -0.05% | 632 |
| Jun 25, 2025 | 55.60 | 55.60 | 54.47 | 54.47 | 54.47 | -2.36% | 275 |
| Jun 24, 2025 | 51.75 | 55.79 | 51.35 | 55.79 | 55.79 | 14.57% | 7,786 |
| Jun 23, 2025 | 47.35 | 48.70 | 46.47 | 48.69 | 48.69 | 3.97% | 1,278 |
| Jun 20, 2025 | 47.30 | 47.30 | 46.73 | 46.83 | 46.83 | - | 217 |
| Jun 18, 2025 | 46.61 | 46.94 | 46.61 | 46.83 | 46.83 | -1.35% | 1,457 |
| Jun 17, 2025 | 47.25 | 47.65 | 47.02 | 47.48 | 47.48 | -0.59% | 81 |
| Jun 16, 2025 | 47.47 | 47.76 | 47.47 | 47.76 | 47.76 | 2.69% | 73 |
| Jun 13, 2025 | 46.91 | 46.91 | 46.17 | 46.51 | 46.51 | -2.33% | 284 |
| Jun 12, 2025 | 47.68 | 48.15 | 47.07 | 47.62 | 47.62 | -0.44% | 679 |
| Jun 11, 2025 | 49.00 | 49.20 | 47.83 | 47.83 | 47.83 | -1.16% | 107 |
| Jun 10, 2025 | 48.24 | 48.65 | 47.54 | 48.39 | 48.39 | 1.71% | 778 |
| Jun 9, 2025 | 48.11 | 48.11 | 47.33 | 47.58 | 47.58 | 1.52% | 702 |
| Jun 6, 2025 | 46.89 | 47.01 | 46.35 | 46.87 | 46.87 | -2.27% | 574 |
| Jun 5, 2025 | 46.87 | 48.94 | 46.87 | 47.96 | 47.96 | 3.07% | 458 |
| Jun 4, 2025 | 45.11 | 46.88 | 45.11 | 46.53 | 46.53 | 1.52% | 446 |
| Jun 3, 2025 | 45.49 | 45.84 | 45.17 | 45.83 | 45.83 | 0.19% | 444 |
| Jun 2, 2025 | 45.89 | 46.26 | 45.30 | 45.74 | 45.74 | -3.33% | 1,603 |
| May 30, 2025 | 47.29 | 47.89 | 47.05 | 47.32 | 47.32 | -3.53% | 191 |
| May 29, 2025 | 48.39 | 49.61 | 48.39 | 49.05 | 49.05 | 3.64% | 2,224 |
| May 28, 2025 | 47.06 | 47.33 | 47.00 | 47.33 | 47.33 | 0.08% | 148 |
| May 27, 2025 | 47.07 | 47.56 | 47.07 | 47.30 | 47.30 | 1.88% | 1,013 |
| May 23, 2025 | 46.00 | 46.75 | 45.74 | 46.42 | 46.42 | -0.75% | 14 |
| May 22, 2025 | 46.43 | 46.81 | 46.43 | 46.77 | 46.77 | -1.84% | 610 |
| May 21, 2025 | 47.66 | 48.00 | 47.65 | 47.65 | 47.65 | -1.01% | 607 |
| May 20, 2025 | 47.56 | 48.39 | 47.56 | 48.13 | 48.13 | - | 2 |