Alterity Therapeutics Limited (ATHE)
NASDAQ: ATHE · Real-Time Price · USD
4.880
-0.058 (-1.17%)
At close: Sep 12, 2025, 4:00 PM EDT
5.05
+0.17 (3.48%)
After-hours: Sep 12, 2025, 5:12 PM EDT
Alterity Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 5.02 | 5.02 | 4.84 | 4.88 | 4.88 | -1.17% | 17,747 |
| Sep 11, 2025 | 5.04 | 5.12 | 4.90 | 4.94 | 4.94 | -2.64% | 4,375 |
| Sep 10, 2025 | 4.90 | 5.12 | 4.90 | 5.07 | 5.07 | 1.08% | 5,283 |
| Sep 9, 2025 | 5.00 | 5.27 | 4.92 | 5.02 | 5.02 | -2.94% | 9,822 |
| Sep 8, 2025 | 4.98 | 5.27 | 4.92 | 5.17 | 5.17 | 1.97% | 26,073 |
| Sep 5, 2025 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | - | - |
| Sep 4, 2025 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | - | - |
| Sep 3, 2025 | 5.14 | 5.16 | 5.00 | 5.07 | 5.07 | -1.74% | 7,182 |
| Sep 2, 2025 | 5.59 | 5.59 | 5.00 | 5.16 | 5.16 | 4.45% | 32,763 |
| Aug 29, 2025 | 5.19 | 5.19 | 4.94 | 4.94 | 4.94 | -1.63% | 13,939 |
| Aug 28, 2025 | 5.00 | 5.06 | 4.98 | 5.02 | 5.02 | 0.44% | 5,580 |
| Aug 27, 2025 | 5.00 | 5.04 | 4.97 | 5.00 | 5.00 | -0.60% | 3,639 |
| Aug 26, 2025 | 4.95 | 5.09 | 4.95 | 5.03 | 5.03 | -1.37% | 2,827 |
| Aug 25, 2025 | 5.02 | 5.15 | 5.02 | 5.10 | 5.10 | 1.59% | 9,004 |
| Aug 22, 2025 | 5.05 | 5.13 | 4.95 | 5.02 | 5.02 | -1.57% | 13,715 |
| Aug 21, 2025 | 5.06 | 5.11 | 4.90 | 5.10 | 5.10 | 1.39% | 8,030 |
| Aug 20, 2025 | 4.93 | 5.14 | 4.90 | 5.03 | 5.03 | 1.62% | 19,115 |
| Aug 19, 2025 | 5.16 | 5.28 | 4.95 | 4.95 | 4.95 | -5.17% | 15,995 |
| Aug 18, 2025 | 5.39 | 5.39 | 5.16 | 5.22 | 5.22 | -0.57% | 6,153 |
| Aug 15, 2025 | 5.15 | 5.25 | 5.15 | 5.25 | 5.25 | 0.38% | 4,866 |
| Aug 14, 2025 | 5.13 | 5.24 | 5.08 | 5.23 | 5.23 | 1.75% | 10,236 |
| Aug 13, 2025 | 5.30 | 5.34 | 5.13 | 5.14 | 5.14 | -3.02% | 18,740 |
| Aug 12, 2025 | 5.26 | 5.51 | 5.15 | 5.30 | 5.30 | -0.38% | 39,840 |
| Aug 11, 2025 | 5.42 | 5.55 | 5.26 | 5.32 | 5.32 | -1.48% | 18,628 |
| Aug 8, 2025 | 5.17 | 5.56 | 5.17 | 5.40 | 5.40 | 1.69% | 37,068 |
| Aug 7, 2025 | 5.43 | 5.43 | 5.10 | 5.31 | 5.31 | 3.11% | 17,822 |
| Aug 6, 2025 | 5.42 | 5.42 | 5.10 | 5.15 | 5.15 | -4.63% | 27,212 |
| Aug 5, 2025 | 5.44 | 5.44 | 5.21 | 5.40 | 5.40 | 3.65% | 38,818 |
| Aug 4, 2025 | 5.12 | 5.34 | 5.09 | 5.21 | 5.21 | 3.99% | 24,925 |
| Aug 1, 2025 | 5.05 | 5.15 | 4.87 | 5.01 | 5.01 | -0.99% | 45,943 |
| Jul 31, 2025 | 5.23 | 5.35 | 5.00 | 5.06 | 5.06 | -2.13% | 76,106 |
| Jul 30, 2025 | 5.28 | 5.36 | 5.12 | 5.17 | 5.17 | -3.18% | 57,832 |
| Jul 29, 2025 | 5.41 | 5.52 | 5.13 | 5.34 | 5.34 | -4.30% | 159,585 |
| Jul 28, 2025 | 6.03 | 6.03 | 4.98 | 5.58 | 5.58 | -14.81% | 1,895,455 |
| Jul 25, 2025 | 5.87 | 7.00 | 5.85 | 6.55 | 6.55 | 15.32% | 258,162 |
| Jul 24, 2025 | 5.65 | 5.83 | 5.31 | 5.68 | 5.68 | 13.76% | 124,584 |
| Jul 23, 2025 | 5.43 | 5.43 | 4.85 | 4.99 | 4.99 | -3.24% | 220,689 |
| Jul 22, 2025 | 4.95 | 5.17 | 4.95 | 5.16 | 5.16 | 5.31% | 16,717 |
| Jul 21, 2025 | 5.02 | 5.06 | 4.83 | 4.90 | 4.90 | -2.00% | 64,179 |
| Jul 18, 2025 | 5.23 | 5.50 | 4.88 | 5.00 | 5.00 | 8.46% | 302,954 |
| Jul 17, 2025 | 4.65 | 4.81 | 4.55 | 4.61 | 4.61 | -0.65% | 36,628 |
| Jul 16, 2025 | 4.33 | 4.77 | 4.33 | 4.64 | 4.64 | 3.92% | 41,025 |
| Jul 15, 2025 | 4.44 | 4.72 | 4.43 | 4.47 | 4.47 | -3.46% | 39,588 |
| Jul 14, 2025 | 4.66 | 4.70 | 4.41 | 4.63 | 4.63 | 0.76% | 70,046 |
| Jul 11, 2025 | 4.52 | 5.51 | 4.50 | 4.59 | 4.59 | 17.99% | 659,368 |
| Jul 10, 2025 | 3.86 | 3.99 | 3.86 | 3.89 | 3.89 | -0.51% | 36,319 |
| Jul 9, 2025 | 3.93 | 4.00 | 3.85 | 3.91 | 3.91 | -4.87% | 21,103 |
| Jul 8, 2025 | 3.88 | 4.20 | 3.86 | 4.11 | 4.11 | 6.20% | 20,740 |
| Jul 7, 2025 | 3.88 | 4.03 | 3.77 | 3.87 | 3.87 | -6.75% | 17,533 |
| Jul 3, 2025 | 3.88 | 4.15 | 3.88 | 4.15 | 4.15 | 2.65% | 11,274 |