Altus Group Limited (ASGTF)
OTCMKTS · Delayed Price · Currency is USD
39.33
+0.23 (0.59%)
Jul 16, 2025, 2:32 PM EDT
Altus Group Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 16, 2025 | 39.03 | 39.39 | 39.03 | 39.39 | 39.39 | 0.73% | 912 |
Jul 15, 2025 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | 0.41% | 1,000 |
Jul 14, 2025 | 38.94 | 38.94 | 38.94 | 38.94 | 38.94 | - | - |
Jul 11, 2025 | 39.21 | 39.21 | 38.94 | 38.94 | 38.94 | -1.04% | 1,115 |
Jul 10, 2025 | 39.08 | 39.35 | 39.08 | 39.35 | 39.35 | 0.39% | 1,866 |
Jul 9, 2025 | 39.25 | 39.25 | 39.05 | 39.20 | 39.20 | -1.32% | 1,220 |
Jul 8, 2025 | 38.97 | 39.73 | 38.97 | 39.73 | 39.73 | 2.89% | 507 |
Jul 7, 2025 | 38.61 | 38.61 | 38.61 | 38.61 | 38.61 | 0.28% | 118 |
Jul 3, 2025 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | - | 176 |
Jul 2, 2025 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | - | 74 |
Jul 1, 2025 | 35.09 | 38.50 | 35.09 | 38.50 | 38.50 | -0.49% | 1,787 |
Jun 30, 2025 | 38.69 | 38.69 | 38.69 | 38.69 | 38.69 | 0.03% | 351 |
Jun 27, 2025 | 38.81 | 38.88 | 38.68 | 38.68 | 38.57 | -0.41% | 2,030 |
Jun 26, 2025 | 38.83 | 38.84 | 38.83 | 38.84 | 38.73 | -1.43% | 23,601 |
Jun 25, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.29 | - | 444 |
Jun 24, 2025 | 39.21 | 39.40 | 39.21 | 39.40 | 39.29 | 0.97% | 1,130 |
Jun 23, 2025 | 39.02 | 39.02 | 39.02 | 39.02 | 38.91 | 0.91% | 128,807 |
Jun 20, 2025 | 38.67 | 38.67 | 38.67 | 38.67 | 38.56 | - | 91 |
Jun 18, 2025 | 38.59 | 38.67 | 38.58 | 38.67 | 38.56 | 0.89% | 6,354 |
Jun 17, 2025 | 38.33 | 38.33 | 38.33 | 38.33 | 38.22 | -1.31% | 100 |
Jun 16, 2025 | 38.84 | 38.84 | 38.84 | 38.84 | 38.73 | 0.18% | 119 |
Jun 13, 2025 | 38.77 | 38.77 | 38.77 | 38.77 | 38.66 | - | 2,836 |
Jun 12, 2025 | 38.35 | 38.77 | 38.35 | 38.77 | 38.66 | 0.78% | 410 |
Jun 11, 2025 | 38.47 | 38.47 | 38.47 | 38.47 | 38.36 | - | 58 |
Jun 10, 2025 | 38.47 | 38.47 | 38.47 | 38.47 | 38.36 | 0.55% | 1,074 |
Jun 9, 2025 | 37.82 | 38.31 | 37.82 | 38.26 | 38.15 | -0.04% | 1,182 |
Jun 6, 2025 | 38.37 | 38.37 | 38.28 | 38.28 | 38.17 | -0.50% | 12,059 |
Jun 5, 2025 | 38.47 | 38.47 | 38.47 | 38.47 | 38.36 | - | 35 |
Jun 4, 2025 | 38.47 | 38.47 | 38.47 | 38.47 | 38.36 | -3.32% | 100 |
Jun 3, 2025 | 39.79 | 39.79 | 39.79 | 39.79 | 39.68 | - | 27,387 |
Jun 2, 2025 | 39.92 | 39.92 | 39.79 | 39.79 | 39.68 | 0.20% | 442 |
May 30, 2025 | 39.42 | 39.71 | 39.42 | 39.71 | 39.60 | -0.22% | 700 |
May 29, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.69 | - | 84 |
May 28, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.69 | - | 18,153 |
May 27, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.69 | - | 30,401 |
May 23, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.69 | - | 7,919 |
May 22, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.69 | -1.49% | 4,781 |
May 21, 2025 | 40.44 | 40.44 | 40.40 | 40.40 | 40.29 | 0.71% | 41,746 |
May 20, 2025 | 40.20 | 40.22 | 40.12 | 40.12 | 40.00 | 3.38% | 4,779 |
May 19, 2025 | 38.81 | 38.81 | 38.81 | 38.81 | 38.70 | -3.23% | 160 |
May 16, 2025 | 40.10 | 40.10 | 40.10 | 40.10 | 39.99 | 1.91% | 17,768 |
May 15, 2025 | 39.31 | 39.38 | 39.31 | 39.35 | 39.24 | -0.88% | 667 |
May 14, 2025 | 39.70 | 39.70 | 39.70 | 39.70 | 39.59 | -0.55% | 46,361 |
May 13, 2025 | 39.92 | 39.92 | 39.92 | 39.92 | 39.81 | 0.03% | 122 |
May 12, 2025 | 39.90 | 39.91 | 39.90 | 39.91 | 39.80 | 1.29% | 16,106 |
May 9, 2025 | 39.41 | 39.41 | 39.40 | 39.40 | 39.29 | 5.45% | 9,429 |
May 8, 2025 | 37.36 | 37.36 | 37.36 | 37.36 | 37.26 | - | 4,741 |
May 7, 2025 | 37.51 | 37.51 | 37.36 | 37.36 | 37.26 | 0.09% | 4,810 |
May 6, 2025 | 37.68 | 37.68 | 37.33 | 37.33 | 37.22 | -0.96% | 11,277 |
May 5, 2025 | 37.24 | 37.69 | 37.24 | 37.69 | 37.58 | - | 4,510 |