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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 16, 202539.0339.3939.0339.3939.390.73%912
Jul 15, 202539.1039.1039.1039.1039.100.41%1,000
Jul 14, 202538.9438.9438.9438.9438.94--
Jul 11, 202539.2139.2138.9438.9438.94-1.04%1,115
Jul 10, 202539.0839.3539.0839.3539.350.39%1,866
Jul 9, 202539.2539.2539.0539.2039.20-1.32%1,220
Jul 8, 202538.9739.7338.9739.7339.732.89%507
Jul 7, 202538.6138.6138.6138.6138.610.28%118
Jul 3, 202538.5038.5038.5038.5038.50-176
Jul 2, 202538.5038.5038.5038.5038.50-74
Jul 1, 202535.0938.5035.0938.5038.50-0.49%1,787
Jun 30, 202538.6938.6938.6938.6938.690.03%351
Jun 27, 202538.8138.8838.6838.6838.57-0.41%2,030
Jun 26, 202538.8338.8438.8338.8438.73-1.43%23,601
Jun 25, 202539.4039.4039.4039.4039.29-444
Jun 24, 202539.2139.4039.2139.4039.290.97%1,130
Jun 23, 202539.0239.0239.0239.0238.910.91%128,807
Jun 20, 202538.6738.6738.6738.6738.56-91
Jun 18, 202538.5938.6738.5838.6738.560.89%6,354
Jun 17, 202538.3338.3338.3338.3338.22-1.31%100
Jun 16, 202538.8438.8438.8438.8438.730.18%119
Jun 13, 202538.7738.7738.7738.7738.66-2,836
Jun 12, 202538.3538.7738.3538.7738.660.78%410
Jun 11, 202538.4738.4738.4738.4738.36-58
Jun 10, 202538.4738.4738.4738.4738.360.55%1,074
Jun 9, 202537.8238.3137.8238.2638.15-0.04%1,182
Jun 6, 202538.3738.3738.2838.2838.17-0.50%12,059
Jun 5, 202538.4738.4738.4738.4738.36-35
Jun 4, 202538.4738.4738.4738.4738.36-3.32%100
Jun 3, 202539.7939.7939.7939.7939.68-27,387
Jun 2, 202539.9239.9239.7939.7939.680.20%442
May 30, 202539.4239.7139.4239.7139.60-0.22%700
May 29, 202539.8039.8039.8039.8039.69-84
May 28, 202539.8039.8039.8039.8039.69-18,153
May 27, 202539.8039.8039.8039.8039.69-30,401
May 23, 202539.8039.8039.8039.8039.69-7,919
May 22, 202539.8039.8039.8039.8039.69-1.49%4,781
May 21, 202540.4440.4440.4040.4040.290.71%41,746
May 20, 202540.2040.2240.1240.1240.003.38%4,779
May 19, 202538.8138.8138.8138.8138.70-3.23%160
May 16, 202540.1040.1040.1040.1039.991.91%17,768
May 15, 202539.3139.3839.3139.3539.24-0.88%667
May 14, 202539.7039.7039.7039.7039.59-0.55%46,361
May 13, 202539.9239.9239.9239.9239.810.03%122
May 12, 202539.9039.9139.9039.9139.801.29%16,106
May 9, 202539.4139.4139.4039.4039.295.45%9,429
May 8, 202537.3637.3637.3637.3637.26-4,741
May 7, 202537.5137.5137.3637.3637.260.09%4,810
May 6, 202537.6837.6837.3337.3337.22-0.96%11,277
May 5, 202537.2437.6937.2437.6937.58-4,510