Altech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 8, 2026	805.00	813.00	801.00	809.00	-	1.00%	55,700
Jul 7, 2026	784.00	802.00	782.00	801.00	801.00	2.43%	164,300
Jul 6, 2026	780.00	785.00	772.00	782.00	782.00	0.26%	131,700
Jul 3, 2026	780.00	786.00	774.00	780.00	780.00	0.78%	124,200
Jul 2, 2026	766.00	780.00	761.00	774.00	774.00	2.25%	119,400
Jul 1, 2026	760.00	762.00	752.00	757.00	757.00	-0.53%	78,800
Jun 30, 2026	766.00	768.00	753.00	761.00	761.00	-0.78%	132,600
Jun 29, 2026	750.00	769.00	750.00	767.00	767.00	1.54%	160,300
Jun 26, 2026	788.67	788.67	765.00	773.33	755.33	0.87%	449,399
Jun 25, 2026	766.67	770.67	766.00	766.67	748.82	0.39%	142,199
Jun 24, 2026	766.67	773.00	761.00	763.67	745.89	0.09%	160,799
Jun 23, 2026	775.00	777.67	762.67	763.00	745.24	-1.59%	262,799
Jun 22, 2026	783.67	784.00	774.33	775.33	757.29	-0.77%	153,899
Jun 19, 2026	775.67	781.33	775.00	781.33	763.15	0.86%	137,399
Jun 18, 2026	772.00	775.67	765.67	774.67	756.64	1.04%	159,899
Jun 17, 2026	774.00	783.00	766.67	766.67	748.82	-0.90%	176,999
Jun 16, 2026	776.67	777.00	770.00	773.67	755.66	-0.30%	115,499
Jun 15, 2026	785.00	786.33	776.00	776.00	757.94	0.09%	122,099
Jun 12, 2026	771.33	779.33	770.67	775.33	757.29	-0.09%	156,899
Jun 11, 2026	774.00	780.00	766.33	776.00	757.94	0.22%	108,899
Jun 10, 2026	774.67	782.67	767.67	774.33	756.31	-0.04%	171,599
Jun 9, 2026	774.33	783.00	773.00	774.67	756.64	0.26%	126,299
Jun 8, 2026	772.67	780.00	766.67	772.67	754.68	0.70%	174,299
Jun 5, 2026	754.33	773.67	754.33	767.33	749.47	1.77%	165,299
Jun 4, 2026	764.00	764.00	753.67	754.00	736.45	-1.31%	112,199
Jun 3, 2026	765.00	767.67	747.67	764.00	746.22	-0.17%	180,899
Jun 2, 2026	767.00	773.67	760.00	765.33	747.52	-0.39%	168,599
Jun 1, 2026	791.33	796.67	768.33	768.33	750.45	-2.54%	239,699
May 29, 2026	788.33	799.33	788.33	788.33	769.98	-	150,899
May 28, 2026	794.67	796.00	785.00	788.33	769.98	-1.00%	201,599
May 27, 2026	798.00	800.67	793.33	796.33	777.80	-0.42%	230,399
May 26, 2026	803.33	806.67	798.00	799.67	781.05	-0.17%	182,399
May 25, 2026	816.67	816.67	799.33	801.00	782.36	-1.11%	167,699
May 22, 2026	808.67	810.00	802.00	810.00	791.15	0.37%	115,199
May 21, 2026	812.00	821.33	804.00	807.00	788.22	0.21%	97,199
May 20, 2026	822.00	822.00	799.33	805.33	786.59	-1.47%	173,399
May 19, 2026	807.00	822.00	807.00	817.33	798.31	1.32%	164,399
May 18, 2026	810.00	812.00	804.00	806.67	787.89	0.50%	132,299
May 15, 2026	816.67	816.67	801.00	802.67	783.98	-1.67%	258,299
May 14, 2026	833.33	833.67	811.67	816.33	797.33	-1.88%	145,199
May 13, 2026	833.33	839.00	832.00	832.00	812.63	-0.44%	86,999
May 12, 2026	832.00	839.67	830.67	835.67	816.22	0.04%	76,199
May 11, 2026	835.67	838.33	828.67	835.33	815.89	-0.04%	79,199
May 8, 2026	842.00	842.00	831.33	835.67	816.22	-0.32%	91,499
May 7, 2026	844.00	844.00	835.00	838.33	818.82	0.44%	81,299
May 1, 2026	839.00	839.67	828.33	834.67	815.24	-0.91%	106,799
Apr 30, 2026	838.33	842.67	834.33	842.33	822.73	-0.24%	109,499
Apr 28, 2026	845.00	845.00	838.33	844.33	824.68	0.72%	87,299
Apr 27, 2026	858.33	858.33	836.33	838.33	818.82	-0.40%	145,799
Apr 24, 2026	855.00	855.00	841.67	841.67	822.08	-0.79%	156,299