Skip to main content
logo
Global X Clean Water UCITS ETF (LON:AQWG)
London flag London · Delayed Price · Currency is GBP · Price in GBX
23.84
+0.02 (0.06%)
At close: Aug 8, 2025, 4:30 PM BST

Altair Engineering Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 8, 20252,398.002,399.002,389.002,384.002,384.000.06%6
Aug 7, 20252,374.002,389.732,374.002,382.502,382.50-0.91%690
Aug 6, 20252,421.502,421.502,396.002,404.502,404.500.31%1,007
Aug 5, 20252,402.502,414.002,381.502,397.002,397.000.21%171
Aug 4, 20252,390.002,393.502,364.002,392.002,392.001.29%85
Aug 1, 20252,364.502,401.002,353.502,361.502,361.50-0.59%71
Jul 31, 20252,362.002,383.502,362.002,375.502,375.500.23%32
Jul 30, 20252,370.502,375.002,362.002,370.002,370.000.79%2
Jul 29, 20252,365.002,365.002,350.502,351.502,351.500.09%36
Jul 28, 20252,366.002,370.002,341.502,349.502,349.500.34%371
Jul 25, 20252,319.502,347.002,319.502,341.502,341.500.13%2
Jul 24, 20252,327.002,340.502,327.002,338.502,338.500.34%6
Jul 23, 20252,352.502,358.002,335.502,330.502,330.50-0.21%17
Jul 22, 20252,344.002,353.502,336.502,335.502,335.50-1.05%34
Jul 21, 20252,368.502,368.502,361.502,360.252,360.250.12%5
Jul 18, 20252,341.502,353.502,341.502,357.502,357.500.72%11
Jul 17, 20252,329.002,329.002,329.002,340.752,340.751.57%1
Jul 16, 20252,334.502,337.002,318.002,304.502,304.50-1.84%58
Jul 15, 20252,355.502,366.502,355.502,347.752,347.750.16%9
Jul 14, 20252,341.432,347.002,341.432,344.002,344.000.36%171
Jul 11, 20252,340.502,351.502,340.502,335.502,335.50-0.87%10
Jul 10, 20252,343.002,350.002,334.502,356.002,356.001.20%10
Jul 9, 20252,334.102,340.502,334.102,328.002,328.00-0.32%10
Jul 8, 20252,318.502,326.462,317.002,335.502,335.500.65%21
Jul 7, 20252,329.502,350.502,329.502,320.502,320.50-0.26%46
Jul 4, 20252,316.502,316.502,316.502,326.502,326.50-0.11%1
Jul 3, 20252,339.502,339.502,339.502,329.002,329.00-0.13%-
Jul 2, 20252,323.002,352.002,319.502,332.002,332.000.31%239
Jul 1, 20252,290.002,305.502,285.502,324.752,324.751.74%62
Jun 30, 20252,301.502,301.502,280.002,285.002,285.00-0.05%14
Jun 27, 20252,265.502,295.502,265.502,286.252,286.250.32%47
Jun 26, 20252,282.002,282.002,282.002,279.002,279.000.14%1
Jun 25, 20252,313.002,313.002,311.002,275.752,275.75-1.22%1
Jun 24, 20252,294.502,294.502,294.502,303.752,303.750.86%5
Jun 23, 20252,272.002,299.502,272.002,284.002,284.000.26%6
Jun 20, 20252,256.502,282.502,256.502,278.002,278.000.70%4
Jun 19, 20252,261.002,269.002,258.502,262.252,262.25-0.91%17
Jun 18, 20252,292.002,298.502,258.002,283.002,283.000.76%1,763
Jun 17, 20252,263.002,267.502,263.002,265.752,265.750.03%377
Jun 16, 20252,271.002,277.502,271.002,265.002,265.000.42%17
Jun 13, 20252,263.502,265.002,237.002,255.502,255.50-0.42%10
Jun 12, 20252,269.502,269.502,269.502,265.002,265.00-1.38%2
Jun 11, 20252,293.502,320.502,293.502,296.752,296.75-0.10%-
Jun 10, 20252,306.502,306.502,291.502,299.002,299.001.02%2
Jun 9, 20252,281.002,296.502,280.002,275.752,275.75-0.23%33
Jun 6, 20252,294.502,294.502,291.002,281.002,281.000.55%-
Jun 5, 20252,264.002,280.502,264.002,268.502,268.50-0.23%7
Jun 4, 20252,299.002,301.502,268.002,273.752,273.75-0.27%7
Jun 3, 20252,210.502,233.502,210.502,280.002,280.002.39%31
Jun 2, 20252,254.002,256.002,232.502,226.752,226.75-1.33%28