U.S. markets closed

Altium Limited (ALU.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
36.11+0.06 (+0.17%)
At close: 4:10PM AEST
Show:
Historical Prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Sep 24, 202136.0636.3635.8536.1136.11334,432
Sep 23, 202136.3036.6935.8736.0536.05269,111
Sep 22, 202135.9836.5335.6836.1536.15363,406
Sep 21, 202135.2036.2535.2036.0336.03401,812
Sep 20, 202135.9736.0934.9635.5435.54492,302
Sep 17, 202136.1036.9835.8136.2836.28667,675
Sep 16, 202134.8636.3334.6935.7935.79895,781
Sep 15, 202134.0135.4233.8334.6434.64999,175
Sep 14, 202131.7434.1431.6233.8333.83875,234
Sep 13, 202131.5831.8931.1331.8931.89326,747
Sep 10, 202131.0032.0030.5831.7131.71396,192
Sep 09, 202131.6132.1831.1231.1831.18458,034
Sep 08, 202132.7732.9931.5631.8531.85674,049
Sep 07, 202132.2033.2232.2032.9332.93473,711
Sep 06, 202131.9932.4431.5232.2032.20319,966
Sep 06, 20210.21 Dividend
Sep 03, 202131.4532.1631.2732.1031.89460,200
Sep 02, 202130.0031.3229.9031.2531.051,225,026
Sep 01, 202129.8130.6429.2029.9529.75994,206
Aug 31, 202129.6430.2228.9129.9029.702,054,626
Aug 30, 202135.5135.5829.7629.8529.651,530,826
Aug 27, 202134.9035.1334.3934.8134.58266,352
Aug 26, 202135.5035.8835.2435.2935.06255,155
Aug 25, 202135.1836.0535.0735.8335.60226,937
Aug 24, 202135.2235.4534.9535.1634.93156,375
Aug 23, 202135.3935.5035.0335.1834.95220,846
Aug 20, 202135.7036.2035.0035.3935.16351,376
Aug 19, 202134.8635.7034.8635.6035.37284,155
Aug 18, 202135.1335.5934.8135.1934.96240,206
Aug 17, 202135.0135.7334.9834.9834.75228,147
Aug 16, 202134.8035.3034.6535.1634.93224,099
Aug 13, 202135.3535.7334.7134.8834.65779,601
Aug 12, 202135.0135.0434.2934.5134.28219,711
Aug 11, 202135.0335.4734.6035.3535.12256,813
Aug 10, 202135.2535.5435.1035.5435.31176,065
Aug 09, 202135.6435.8934.8935.0934.86575,623
Aug 06, 202135.5035.6835.3035.5635.33276,767
Aug 05, 202134.8535.6834.7435.0134.78388,282
Aug 04, 202134.6535.0434.3834.8534.62334,255
Aug 03, 202134.1034.6934.1034.4934.26248,948
Aug 02, 202133.9034.3833.3134.1033.88230,055
Jul 30, 202134.5034.5033.7933.9033.68345,483
Jul 29, 202133.1534.5033.1534.3334.11377,404
Jul 28, 202133.8233.9432.9333.0032.78520,821
Jul 27, 202133.8234.3033.5233.6533.43212,458
Jul 26, 202133.2033.6733.0533.5733.35658,309
Jul 23, 202132.3033.1132.2133.1132.89414,533
Jul 22, 202132.8632.8632.1132.6032.39818,058
Jul 21, 202133.0033.8532.6732.8132.601,020,497
Jul 20, 202133.4034.5533.1134.5534.32892,741
Jul 19, 202133.9036.0931.4735.1734.942,172,232
Jul 16, 202136.4036.9035.8636.5536.31790,788
Jul 15, 202137.2637.5936.8937.5937.34342,554
Jul 14, 202137.1037.6237.1037.2637.02551,500
Jul 13, 202137.8837.8936.9637.1436.90303,471
Jul 12, 202137.5037.9036.7137.8837.63455,333
Jul 09, 202137.0437.7436.9237.7437.49485,872
Jul 08, 202136.7837.6036.7037.4737.22287,013
Jul 07, 202136.0037.1035.7936.6536.41255,102
Jul 06, 202136.1236.3735.6036.1835.941,469,166
Jul 05, 202136.0336.4535.1536.1835.94546,625
Jul 02, 202136.1236.5436.0936.2836.04359,406
Jul 01, 202136.2636.7636.1136.2536.01407,592
Jun 30, 202136.3537.2036.1236.6936.45455,481
Jun 29, 202136.0136.4336.0136.3636.12350,853
Jun 28, 202136.2536.6936.0136.2035.96320,376
Jun 25, 202136.5036.6436.1136.3036.06304,038
Jun 24, 202136.7136.9036.3136.5136.27527,044
Jun 23, 202136.0037.2836.0036.5236.28679,556
Jun 22, 202136.3036.6836.1536.5036.26715,197
Jun 21, 202135.2036.3535.1636.2936.051,531,305
Jun 18, 202134.8836.2934.7735.5535.321,846,161
Jun 17, 202133.6134.7533.3834.5034.27588,102
Jun 16, 202134.1534.3233.7134.3034.08751,757
Jun 15, 202135.0035.6934.1134.4634.231,028,422
Jun 11, 202135.4735.5334.9635.0034.77691,424
Jun 10, 202134.3035.2234.2634.7134.481,194,552
Jun 09, 202136.6536.7234.0334.3034.081,618,535
Jun 08, 202136.3537.7536.0537.0836.842,660,921
Jun 07, 202135.5038.2635.5037.8337.582,607,600
Jun 04, 202127.3027.4727.0227.2127.03518,564
Jun 03, 202128.3228.4527.4227.5827.40560,076
Jun 02, 202128.4528.6427.7728.0627.88850,746
Jun 01, 202128.3128.6527.9828.4828.29226,687
May 31, 202128.3228.6928.2528.2728.09347,196
May 28, 202128.3328.4427.9128.2028.02379,775
May 27, 202127.6528.3427.6428.0127.83593,872
May 26, 202127.0527.8226.8727.6127.43713,122
May 25, 202127.0027.4426.7727.0126.83794,493
May 24, 202126.5626.9026.3026.7926.61491,729
May 21, 202126.6227.0326.2326.9326.75734,675
May 20, 202124.7426.4524.7226.2026.03698,519
May 19, 202124.1524.8823.9624.5724.41432,221
May 18, 202124.2224.6024.1524.3124.15245,108
May 17, 202124.5024.7724.1624.5224.36523,874
May 14, 202124.1924.3924.0624.1624.00416,720
May 13, 202124.0024.3723.6623.9923.83487,710
May 12, 202124.3524.6724.1524.2924.13377,471
May 11, 202124.2524.6023.9124.5224.36999,293
May 10, 202125.2125.6524.7424.8824.72721,044
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...