Alteo Limited (MUSE:ALTG.N0000)
Mauritius · Delayed Price · Currency is MUR 12.25
+0.90 (7.93%)
At close: Dec 5, 2025
Alteo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 12.25 | 12.25 | 11.35 | 12.25 | 12.25 | 7.93% | 41,998 |
| Dec 4, 2025 | 11.35 | 12.25 | 11.35 | 11.35 | 11.35 | -0.87% | 25,718 |
| Dec 3, 2025 | 11.45 | 11.45 | 11.40 | 11.45 | 11.45 | - | 14,428 |
| Dec 2, 2025 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | -2.14% | 238,056 |
| Dec 1, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | - |
| Nov 28, 2025 | 11.45 | 11.80 | 11.70 | 11.70 | 11.45 | - | 2,209 |
| Nov 27, 2025 | 11.45 | 11.70 | 11.70 | 11.70 | 11.45 | - | 142,069 |
| Nov 26, 2025 | 11.45 | 11.70 | 11.70 | 11.70 | 11.45 | - | 50,100 |
| Nov 25, 2025 | 11.45 | 11.70 | 11.70 | 11.70 | 11.45 | - | 1,000 |
| Nov 24, 2025 | 11.45 | 11.70 | 11.70 | 11.70 | 11.45 | -0.43% | 100 |
| Nov 21, 2025 | 11.50 | 11.75 | 11.55 | 11.75 | 11.50 | - | 100,100 |
| Nov 20, 2025 | 11.50 | 11.75 | 11.75 | 11.75 | 11.50 | 0.43% | 100 |
| Nov 19, 2025 | 11.45 | 11.70 | 11.70 | 11.70 | 11.45 | 1.30% | 400 |
| Nov 18, 2025 | 11.30 | 11.70 | 11.55 | 11.55 | 11.30 | - | 61,415 |
| Nov 17, 2025 | 11.30 | 11.55 | 11.55 | 11.55 | 11.30 | - | 1,199 |
| Nov 14, 2025 | 11.30 | 11.30 | 11.30 | 11.55 | 11.30 | - | - |
| Nov 13, 2025 | 11.30 | 11.55 | 11.55 | 11.55 | 11.30 | -0.86% | 50,000 |
| Nov 12, 2025 | 11.40 | 11.65 | 11.60 | 11.65 | 11.40 | 0.43% | 75,528 |
| Nov 11, 2025 | 11.35 | 11.60 | 11.60 | 11.60 | 11.35 | -0.43% | 1,010 |
| Nov 10, 2025 | 11.40 | 11.40 | 11.40 | 11.65 | 11.40 | - | 1 |
| Nov 7, 2025 | 11.40 | 11.65 | 11.00 | 11.65 | 11.40 | -0.43% | 2,701 |
| Nov 6, 2025 | 11.45 | 11.45 | 11.45 | 11.70 | 11.45 | - | - |
| Nov 5, 2025 | 11.45 | 11.70 | 11.00 | 11.70 | 11.45 | 3.54% | 153,596 |
| Nov 4, 2025 | 11.06 | 11.40 | 11.30 | 11.30 | 11.06 | -3.00% | 10,100 |
| Nov 3, 2025 | 11.40 | 11.65 | 11.65 | 11.65 | 11.40 | - | 300 |
| Oct 31, 2025 | 11.40 | 11.65 | 11.65 | 11.65 | 11.40 | -0.43% | 20,800 |
| Oct 30, 2025 | 11.45 | 11.45 | 11.45 | 11.70 | 11.45 | - | - |
| Oct 29, 2025 | 11.45 | 11.70 | 11.45 | 11.70 | 11.45 | 1.74% | 118,098 |
| Oct 28, 2025 | 11.25 | 11.50 | 11.50 | 11.50 | 11.25 | - | 7,017 |
| Oct 27, 2025 | 11.25 | 11.50 | 11.50 | 11.50 | 11.25 | - | 10,926 |
| Oct 24, 2025 | 11.25 | 11.50 | 11.50 | 11.50 | 11.25 | - | 228,321 |
| Oct 23, 2025 | 11.25 | 11.65 | 11.50 | 11.50 | 11.25 | -1.29% | 153,120 |
| Oct 22, 2025 | 11.40 | 11.65 | 11.65 | 11.65 | 11.40 | -0.43% | 97,818 |
| Oct 21, 2025 | 11.45 | 11.70 | 11.70 | 11.70 | 11.45 | - | 52,100 |
| Oct 17, 2025 | 11.45 | 11.70 | 11.70 | 11.70 | 11.45 | - | 17,016 |
| Oct 16, 2025 | 11.45 | 12.00 | 11.70 | 11.70 | 11.45 | - | 41,300 |
| Oct 15, 2025 | 11.45 | 11.80 | 11.70 | 11.70 | 11.45 | -2.50% | 17,600 |
| Oct 14, 2025 | 11.74 | 12.00 | 12.00 | 12.00 | 11.74 | - | 12,521 |
| Oct 13, 2025 | 11.74 | 12.00 | 12.00 | 12.00 | 11.74 | - | 532 |
| Oct 10, 2025 | 11.74 | 12.00 | 12.00 | 12.00 | 11.74 | - | 200 |
| Oct 9, 2025 | 11.74 | 11.74 | 11.74 | 12.00 | 11.74 | - | - |
| Oct 8, 2025 | 11.74 | 12.00 | 12.00 | 12.00 | 11.74 | - | 20,005 |
| Oct 7, 2025 | 11.74 | 12.00 | 12.00 | 12.00 | 11.74 | - | 125 |
| Oct 6, 2025 | 11.74 | 12.00 | 11.95 | 12.00 | 11.74 | - | 2,628 |
| Oct 3, 2025 | 11.74 | 12.15 | 12.00 | 12.00 | 11.74 | - | 27,210 |
| Oct 2, 2025 | 11.74 | 12.35 | 12.00 | 12.00 | 11.74 | -2.83% | 31,078 |
| Oct 1, 2025 | 12.09 | 12.09 | 12.09 | 12.35 | 12.09 | - | 42 |
| Sep 30, 2025 | 12.09 | 12.35 | 12.35 | 12.35 | 12.09 | 0.82% | 400 |
| Sep 29, 2025 | 11.99 | 12.25 | 12.00 | 12.25 | 11.99 | -1.61% | 13,800 |
| Sep 26, 2025 | 12.18 | 12.18 | 12.18 | 12.45 | 12.18 | - | - |