Alteo Limited (MUSE:ALTG.N0000)
Mauritius · Delayed Price · Currency is MUR 11.10
0.00 (0.00%)
At close: Mar 16, 2026
Alteo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 11.20 | 11.25 | 11.20 | 11.20 | 11.20 | 0.90% | 11,437 |
| Mar 16, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | - |
| Mar 13, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | 4,900 |
| Mar 11, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | - |
| Mar 10, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | - |
| Mar 9, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | 10,900 |
| Mar 6, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | 8,418 |
| Mar 5, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | 8,283 |
| Mar 4, 2026 | 11.10 | 11.25 | 11.10 | 11.10 | 11.10 | -1.33% | 14,846 |
| Mar 3, 2026 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | -1.75% | 5,400 |
| Mar 2, 2026 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | -0.43% | 1,000 |
| Feb 27, 2026 | 11.50 | 11.50 | 11.30 | 11.50 | 11.50 | - | 4,983 |
| Feb 26, 2026 | 11.50 | 11.70 | 11.50 | 11.50 | 11.50 | -2.13% | 7,877 |
| Feb 25, 2026 | 11.75 | 11.80 | 11.75 | 11.75 | 11.75 | -0.42% | 48,900 |
| Feb 24, 2026 | 11.80 | 11.95 | 11.75 | 11.80 | 11.80 | -0.84% | 11,564 |
| Feb 23, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -0.83% | 1,000 |
| Feb 20, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 57 |
| Feb 19, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 100 |
| Feb 18, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Feb 16, 2026 | 12.00 | 12.00 | 11.65 | 12.00 | 12.00 | 0.42% | 69,500 |
| Feb 13, 2026 | 11.95 | 11.95 | 11.60 | 11.95 | 11.95 | -0.42% | 1,100 |
| Feb 12, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 400 |
| Feb 11, 2026 | 12.00 | 12.00 | 11.60 | 12.00 | 12.00 | - | 2,100 |
| Feb 10, 2026 | 12.00 | 12.35 | 12.00 | 12.00 | 12.00 | -6.25% | 61,362 |
| Feb 9, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | 320 |
| Feb 6, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | - |
| Feb 5, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 6.67% | 104 |
| Feb 4, 2026 | 12.00 | 12.30 | 12.00 | 12.00 | 12.00 | - | 26,709 |
| Feb 3, 2026 | 12.00 | 12.80 | 12.00 | 12.00 | 12.00 | -6.25% | 8,560 |
| Feb 2, 2026 | 12.80 | 12.80 | 12.00 | 12.80 | 12.80 | 6.22% | 1,634 |
| Jan 30, 2026 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | - | 310 |
| Jan 29, 2026 | 12.05 | 12.05 | 12.00 | 12.05 | 12.05 | - | 3,100 |
| Jan 28, 2026 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | - | - |
| Jan 27, 2026 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | - | 350 |
| Jan 26, 2026 | 12.05 | 12.05 | 12.00 | 12.05 | 12.05 | - | 39,389 |
| Jan 23, 2026 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | - | 428 |
| Jan 22, 2026 | 12.05 | 12.05 | 11.50 | 12.05 | 12.05 | 6.17% | 340 |
| Jan 21, 2026 | 11.35 | 12.05 | 11.35 | 11.35 | 11.35 | -2.99% | 30,711 |
| Jan 20, 2026 | 11.70 | 11.90 | 11.70 | 11.70 | 11.70 | -1.68% | 2,106 |
| Jan 19, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - | 26,000 |
| Jan 16, 2026 | 11.90 | 12.00 | 11.70 | 11.90 | 11.90 | -0.83% | 232,010 |
| Jan 15, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 3,008 |
| Jan 14, 2026 | 12.00 | 12.10 | 12.00 | 12.00 | 12.00 | -0.83% | 14,900 |
| Jan 13, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - | 10,000 |
| Jan 12, 2026 | 12.10 | 12.10 | 12.00 | 12.10 | 12.10 | 0.83% | 2,500 |
| Jan 9, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -0.83% | 4,000 |
| Jan 8, 2026 | 12.10 | 12.10 | 12.00 | 12.10 | 12.10 | - | 36,658 |
| Jan 7, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - | 3,300 |
| Jan 6, 2026 | 12.10 | 12.10 | 12.00 | 12.10 | 12.10 | - | 17,300 |
| Jan 5, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - | 18 |