Alteo Limited (MUSE:ALTG.N0000)
Mauritius · Delayed Price · Currency is MUR 11.60
0.00 (0.00%)
At close: Sep 8, 2025
Alteo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 12.15 | 12.20 | 12.15 | 12.15 | 12.15 | 4.74% | 205 |
| Sep 8, 2025 | 11.60 | 12.20 | 11.60 | 11.60 | 11.60 | - | 74,421 |
| Sep 5, 2025 | 11.60 | 11.90 | 11.60 | 11.60 | 11.60 | -2.52% | 141,600 |
| Sep 4, 2025 | 11.90 | 12.10 | 11.90 | 11.90 | 11.90 | -2.06% | 107,640 |
| Sep 3, 2025 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | - | 102 |
| Sep 2, 2025 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | -1.22% | 20,000 |
| Sep 1, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -0.81% | 1,712 |
| Aug 29, 2025 | 12.40 | 12.40 | 12.00 | 12.40 | 12.40 | 3.33% | 27,802 |
| Aug 27, 2025 | 12.00 | 12.30 | 12.00 | 12.00 | 12.00 | -2.44% | 4,500 |
| Aug 26, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | 300 |
| Aug 25, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -0.81% | 4,313 |
| Aug 22, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - | - |
| Aug 21, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - | 4,110 |
| Aug 20, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - | - |
| Aug 19, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -0.40% | 800 |
| Aug 18, 2025 | 12.45 | 12.50 | 12.45 | 12.45 | 12.45 | -0.40% | 4,138 |
| Aug 15, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 5.04% | 100 |
| Aug 14, 2025 | 11.90 | 12.50 | 11.90 | 11.90 | 11.90 | -4.80% | 7,200 |
| Aug 13, 2025 | 12.50 | 12.60 | 12.50 | 12.50 | 12.50 | -0.79% | 1,591 |
| Aug 12, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | 145 |
| Aug 11, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 1.61% | 200 |
| Aug 8, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - | 13,103 |
| Aug 7, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - | 675 |
| Aug 6, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - | 1,159 |
| Aug 5, 2025 | 12.40 | 12.40 | 12.10 | 12.40 | 12.40 | - | 7,600 |
| Aug 4, 2025 | 12.40 | 12.40 | 12.10 | 12.40 | 12.40 | - | 1,805 |
| Aug 1, 2025 | 12.40 | 12.45 | 12.40 | 12.40 | 12.40 | -0.40% | 800 |
| Jul 31, 2025 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | - | - |
| Jul 30, 2025 | 12.45 | 12.45 | 12.15 | 12.45 | 12.45 | 2.47% | 211 |
| Jul 29, 2025 | 12.15 | 12.15 | 12.00 | 12.15 | 12.15 | 1.25% | 300 |
| Jul 28, 2025 | 12.00 | 12.00 | 11.95 | 12.00 | 12.00 | 0.84% | 10,400 |
| Jul 25, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - | 1,345 |
| Jul 24, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - | 305 |
| Jul 23, 2025 | 11.90 | 12.00 | 11.90 | 11.90 | 11.90 | 3.48% | 7,515 |
| Jul 22, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | - |
| Jul 21, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | 13,580 |
| Jul 18, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | 40,219 |
| Jul 17, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | - |
| Jul 16, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | 347,812 |
| Jul 15, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | 24,200 |
| Jul 14, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | 37,000 |
| Jul 11, 2025 | 11.50 | 12.00 | 11.50 | 11.50 | 11.50 | -7.26% | 357,827 |
| Jul 10, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -0.80% | 436 |
| Jul 9, 2025 | 11.84 | 12.50 | 12.50 | 12.50 | 11.84 | - | 26,000 |
| Jul 8, 2025 | 11.84 | 12.70 | 12.50 | 12.50 | 11.84 | - | 2,100 |
| Jul 7, 2025 | 11.84 | 12.55 | 12.50 | 12.50 | 11.84 | 0.81% | 19,600 |
| Jul 4, 2025 | 11.75 | 12.50 | 12.40 | 12.40 | 11.75 | -0.80% | 360,183 |
| Jul 3, 2025 | 11.84 | 12.60 | 12.50 | 12.50 | 11.84 | -1.57% | 5,028 |
| Jul 2, 2025 | 12.03 | 12.70 | 12.60 | 12.70 | 12.03 | 0.79% | 2,559 |
| Jul 1, 2025 | 11.94 | 12.70 | 12.60 | 12.60 | 11.94 | -0.79% | 22,000 |