Altus Group Limited (ASGTF)
OTCMKTS · Delayed Price · Currency is USD
42.96
+0.70 (1.64%)
Sep 22, 2025, 2:23 PM EDT
Altus Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2025 | 42.70 | 42.96 | 42.70 | 42.96 | 42.96 | 1.64% | 2,962 |
| Sep 19, 2025 | 42.66 | 42.66 | 42.26 | 42.26 | 42.26 | -1.46% | 40,016 |
| Sep 18, 2025 | 42.89 | 42.89 | 42.89 | 42.89 | 42.89 | -1.11% | 273 |
| Sep 17, 2025 | 43.37 | 43.37 | 43.37 | 43.37 | 43.37 | 0.12% | 9,530 |
| Sep 16, 2025 | 43.25 | 43.54 | 43.25 | 43.32 | 43.32 | -0.04% | 2,472 |
| Sep 15, 2025 | 43.32 | 43.35 | 43.32 | 43.34 | 43.34 | 0.20% | 1,970 |
| Sep 12, 2025 | 43.25 | 43.25 | 43.25 | 43.25 | 43.25 | - | 132 |
| Sep 11, 2025 | 43.25 | 43.25 | 43.25 | 43.25 | 43.25 | - | 48 |
| Sep 10, 2025 | 43.71 | 43.71 | 43.25 | 43.25 | 43.25 | -1.55% | 1,890 |
| Sep 9, 2025 | 44.10 | 44.10 | 43.93 | 43.93 | 43.93 | -1.15% | 803 |
| Sep 8, 2025 | 44.44 | 44.44 | 44.44 | 44.44 | 44.44 | 0.91% | 563 |
| Sep 5, 2025 | 44.04 | 44.04 | 44.04 | 44.04 | 44.04 | -0.83% | 188 |
| Sep 4, 2025 | 44.51 | 44.67 | 44.41 | 44.41 | 44.41 | -1.32% | 5,945 |
| Sep 3, 2025 | 44.78 | 45.00 | 44.74 | 45.00 | 45.00 | 0.25% | 1,276 |
| Sep 2, 2025 | 44.89 | 44.89 | 44.89 | 44.89 | 44.89 | - | 41 |
| Aug 29, 2025 | 44.89 | 44.89 | 44.89 | 44.89 | 44.89 | 0.18% | 5,805 |
| Aug 28, 2025 | 44.81 | 44.81 | 44.81 | 44.81 | 44.81 | 0.81% | 126 |
| Aug 27, 2025 | 44.35 | 44.46 | 44.15 | 44.45 | 44.45 | 0.07% | 23,904 |
| Aug 26, 2025 | 44.42 | 44.42 | 44.42 | 44.42 | 44.42 | - | 4,691 |
| Aug 25, 2025 | 44.48 | 44.48 | 44.42 | 44.42 | 44.42 | -0.29% | 589 |
| Aug 22, 2025 | 44.00 | 44.55 | 44.00 | 44.55 | 44.55 | 2.51% | 3,087 |
| Aug 21, 2025 | 43.46 | 43.46 | 43.46 | 43.46 | 43.46 | -1.34% | 129 |
| Aug 20, 2025 | 44.05 | 44.05 | 44.05 | 44.05 | 44.05 | -0.35% | 500 |
| Aug 19, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | 0.06% | 193 |
| Aug 18, 2025 | 44.18 | 44.18 | 44.18 | 44.18 | 44.18 | -0.60% | 450 |
| Aug 15, 2025 | 44.60 | 44.60 | 44.44 | 44.44 | 44.44 | 0.43% | 625 |
| Aug 14, 2025 | 44.25 | 44.25 | 44.25 | 44.25 | 44.25 | 0.53% | 4,605 |
| Aug 13, 2025 | 44.48 | 44.90 | 43.97 | 44.02 | 44.02 | 4.31% | 3,269 |
| Aug 12, 2025 | 38.78 | 42.36 | 38.18 | 42.20 | 42.20 | 9.61% | 47,961 |
| Aug 11, 2025 | 38.37 | 38.50 | 38.22 | 38.50 | 38.50 | -1.89% | 820 |
| Aug 8, 2025 | 39.29 | 39.29 | 39.00 | 39.24 | 39.24 | 1.85% | 1,477 |
| Aug 7, 2025 | 39.31 | 39.31 | 38.53 | 38.53 | 38.53 | -8.68% | 277 |
| Aug 6, 2025 | 42.25 | 42.25 | 42.19 | 42.19 | 42.19 | 0.29% | 348 |
| Aug 5, 2025 | 42.07 | 42.07 | 42.07 | 42.07 | 42.07 | - | 152 |
| Aug 4, 2025 | 42.07 | 42.07 | 42.07 | 42.07 | 42.07 | - | - |
| Aug 1, 2025 | 41.88 | 42.07 | 41.88 | 42.07 | 42.07 | 0.54% | 200 |
| Jul 31, 2025 | 41.84 | 41.84 | 41.84 | 41.84 | 41.84 | 1.09% | 165 |
| Jul 30, 2025 | 41.31 | 41.39 | 41.31 | 41.39 | 41.39 | -0.50% | 380 |
| Jul 29, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | 1.02% | 321 |
| Jul 28, 2025 | 41.46 | 41.46 | 41.18 | 41.18 | 41.18 | 0.10% | 455 |
| Jul 25, 2025 | 41.15 | 41.15 | 41.14 | 41.14 | 41.14 | 4.09% | 431 |
| Jul 24, 2025 | 39.52 | 39.52 | 39.52 | 39.52 | 39.52 | - | 88 |
| Jul 23, 2025 | 39.52 | 39.52 | 39.52 | 39.52 | 39.52 | - | 269 |
| Jul 22, 2025 | 39.52 | 39.52 | 39.52 | 39.52 | 39.52 | - | 64 |
| Jul 21, 2025 | 39.52 | 39.52 | 39.52 | 39.52 | 39.52 | -0.12% | 267 |
| Jul 18, 2025 | 39.57 | 39.57 | 39.57 | 39.57 | 39.57 | - | 68 |
| Jul 17, 2025 | 39.29 | 39.57 | 39.25 | 39.57 | 39.57 | 0.47% | 981 |
| 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 | - | - |