Alterity Therapeutics Limited (ATHE)
NASDAQ: ATHE · Real-Time Price · USD
5.70
+0.21 (3.83%)
At close: Jul 8, 2026, 4:00 PM EDT
5.68
-0.02 (-0.35%)
After-hours: Jul 8, 2026, 6:32 PM EDT
Alterity Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2026 | 5.62 | 5.70 | 5.33 | 5.58 | 5.58 | 1.64% | 6,466 |
| Jul 7, 2026 | 5.76 | 5.76 | 5.40 | 5.49 | 5.49 | -6.79% | 19,118 |
| Jul 6, 2026 | 5.49 | 5.89 | 5.49 | 5.89 | 5.89 | 9.89% | 17,898 |
| Jul 2, 2026 | 5.56 | 5.59 | 5.16 | 5.36 | 5.36 | -1.83% | 20,359 |
| Jul 1, 2026 | 5.42 | 5.58 | 5.38 | 5.46 | 5.46 | 1.68% | 34,496 |
| Jun 30, 2026 | 4.90 | 5.75 | 4.90 | 5.37 | 5.37 | 9.82% | 90,027 |
| Jun 29, 2026 | 4.77 | 4.92 | 4.76 | 4.89 | 4.89 | 1.45% | 21,895 |
| Jun 26, 2026 | 4.90 | 4.95 | 4.80 | 4.82 | 4.82 | -1.63% | 23,412 |
| Jun 25, 2026 | 4.98 | 5.01 | 4.87 | 4.90 | 4.90 | -3.26% | 41,756 |
| Jun 24, 2026 | 5.05 | 5.30 | 5.05 | 5.07 | 5.07 | 2.12% | 34,452 |
| Jun 23, 2026 | 5.00 | 5.01 | 4.88 | 4.96 | 4.96 | 0.61% | 13,801 |
| Jun 22, 2026 | 4.92 | 4.98 | 4.90 | 4.93 | 4.93 | 1.02% | 7,165 |
| Jun 18, 2026 | 5.05 | 5.10 | 4.82 | 4.88 | 4.88 | -5.06% | 19,284 |
| Jun 17, 2026 | 4.90 | 5.30 | 4.85 | 5.14 | 5.14 | 10.54% | 44,229 |
| Jun 16, 2026 | 4.39 | 4.70 | 4.39 | 4.65 | 4.65 | 5.44% | 39,654 |
| Jun 15, 2026 | 4.23 | 4.65 | 4.23 | 4.41 | 4.41 | 4.75% | 7,635 |
| Jun 12, 2026 | 4.18 | 4.42 | 4.14 | 4.21 | 4.21 | 2.43% | 55,576 |
| Jun 11, 2026 | 4.05 | 4.26 | 3.98 | 4.11 | 4.11 | -0.96% | 33,574 |
| Jun 10, 2026 | 4.17 | 4.23 | 4.02 | 4.15 | 4.15 | -3.26% | 23,883 |
| Jun 9, 2026 | 4.05 | 5.04 | 3.95 | 4.29 | 4.29 | 9.44% | 1,600,386 |
| Jun 8, 2026 | 3.96 | 4.02 | 3.88 | 3.92 | 3.92 | 0.51% | 10,518 |
| Jun 5, 2026 | 3.95 | 4.07 | 3.89 | 3.90 | 3.90 | - | 11,546 |
| Jun 4, 2026 | 3.97 | 3.99 | 3.88 | 3.90 | 3.90 | -2.74% | 24,083 |
| Jun 3, 2026 | 4.06 | 4.10 | 3.98 | 4.01 | 4.01 | -0.25% | 15,997 |
| Jun 2, 2026 | 4.05 | 4.12 | 4.00 | 4.02 | 4.02 | 0.10% | 11,445 |
| Jun 1, 2026 | 4.11 | 4.11 | 4.02 | 4.02 | 4.02 | -2.52% | 8,420 |
| May 29, 2026 | 4.03 | 4.12 | 3.98 | 4.12 | 4.12 | 0.98% | 21,054 |
| May 28, 2026 | 3.95 | 4.16 | 3.94 | 4.08 | 4.08 | 0.74% | 45,305 |
| May 27, 2026 | 4.11 | 4.23 | 4.04 | 4.05 | 4.05 | -0.74% | 14,393 |
| May 26, 2026 | 4.25 | 4.37 | 4.08 | 4.08 | 4.08 | -1.45% | 23,723 |
| May 22, 2026 | 4.24 | 4.39 | 4.11 | 4.14 | 4.14 | -0.96% | 37,218 |
| May 21, 2026 | 4.27 | 4.40 | 4.11 | 4.18 | 4.18 | -2.11% | 21,625 |
| May 20, 2026 | 4.31 | 4.55 | 4.27 | 4.27 | 4.27 | - | 9,425 |
| May 19, 2026 | 4.13 | 4.33 | 4.13 | 4.27 | 4.27 | -1.50% | 6,894 |
| May 18, 2026 | 4.25 | 4.48 | 4.25 | 4.34 | 4.34 | 7.57% | 18,174 |
| May 15, 2026 | 4.45 | 4.48 | 3.84 | 4.03 | 4.03 | -13.70% | 76,895 |
| May 14, 2026 | 4.58 | 4.79 | 4.42 | 4.67 | 4.67 | 1.08% | 27,823 |
| May 13, 2026 | 4.66 | 4.76 | 4.60 | 4.62 | 4.62 | -4.35% | 13,898 |
| May 12, 2026 | 4.72 | 4.84 | 4.70 | 4.83 | 4.83 | 0.63% | 11,291 |
| May 11, 2026 | 4.92 | 4.95 | 4.61 | 4.80 | 4.80 | 3.00% | 36,012 |
| May 8, 2026 | 4.55 | 4.73 | 4.55 | 4.66 | 4.66 | -0.21% | 5,150 |
| May 7, 2026 | 4.56 | 4.73 | 4.52 | 4.67 | 4.67 | 3.32% | 41,475 |
| May 6, 2026 | 4.69 | 4.69 | 4.52 | 4.52 | 4.52 | -0.22% | 14,990 |
| May 5, 2026 | 4.61 | 4.61 | 4.50 | 4.53 | 4.53 | 0.22% | 12,423 |
| May 4, 2026 | 4.78 | 4.90 | 4.50 | 4.52 | 4.52 | -4.34% | 36,682 |
| May 1, 2026 | 4.60 | 4.80 | 4.60 | 4.73 | 4.73 | 4.07% | 39,600 |
| Apr 30, 2026 | 4.57 | 4.69 | 4.52 | 4.54 | 4.54 | -0.44% | 16,793 |
| Apr 29, 2026 | 4.52 | 4.65 | 4.52 | 4.56 | 4.56 | -0.43% | 19,917 |
| Apr 28, 2026 | 4.60 | 4.74 | 4.52 | 4.58 | 4.58 | -0.87% | 26,996 |
| Apr 27, 2026 | 4.80 | 4.96 | 4.52 | 4.62 | 4.62 | 4.76% | 54,448 |