ALU.AX - Altium Limited

ASX - ASX Delayed Price. Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Oct 17, 201934.1534.1533.6334.0934.0988,116
Oct 16, 201933.9034.1233.5034.1234.12549,749
Oct 15, 201933.6133.8733.0633.1133.11653,264
Oct 14, 201932.4233.4932.3833.3833.38639,169
Oct 11, 201932.0532.3731.6732.1032.10443,788
Oct 10, 201932.0132.3631.7631.9031.90744,104
Oct 09, 201932.0332.4931.6332.3332.33596,006
Oct 08, 201932.6732.8032.2032.3232.32482,938
Oct 07, 201932.4032.6532.0432.3732.37402,011
Oct 04, 201932.3132.9732.2832.3432.34495,952
Oct 03, 201931.9932.1731.5732.0032.00939,685
Oct 02, 201933.6534.1932.6832.7532.75749,914
Oct 01, 201933.5034.1433.1634.1234.12797,824
Sep 30, 201933.9434.1533.3233.3533.35507,061
Sep 27, 201934.2534.7233.8134.1634.16415,057
Sep 26, 201933.9034.3933.7234.1134.11589,492
Sep 25, 201933.9934.1933.5133.7133.71526,012
Sep 24, 201934.7134.9434.2334.3134.31541,827
Sep 23, 201934.5634.7234.0234.6234.62489,862
Sep 20, 201935.2135.4234.1134.5834.582,307,159
Sep 19, 201934.4835.4434.4834.8934.89879,666
Sep 18, 201934.1334.7033.6333.9233.92809,219
Sep 17, 201933.4734.1133.0534.0834.08626,503
Sep 16, 201934.5035.2133.9834.1334.13815,419
Sep 13, 201935.2535.9434.8435.0935.09600,646
Sep 12, 201936.2436.7035.5235.7235.72636,862
Sep 11, 201936.3036.3535.4036.2436.24515,452
Sep 10, 201937.5637.5636.3436.7336.73665,234
Sep 09, 201937.1038.1036.8337.9737.97555,472
Sep 06, 201937.1638.1936.8937.0437.04637,597
Sep 05, 201936.6136.9536.2936.7436.74559,820
Sep 04, 201936.4136.8335.9236.7436.74552,270
Sep 03, 201936.5037.0236.2136.8336.83316,328
Sep 03, 20190.18 Dividend
Sep 02, 201936.6137.0836.3836.8136.63345,256
Aug 30, 201936.9937.3736.6136.7736.59600,801
Aug 29, 201937.5637.6236.1736.5736.392,005,749
Aug 28, 201936.9037.9336.5037.6137.43736,497
Aug 27, 201936.2136.9136.0236.8836.70711,532
Aug 26, 201934.7636.0634.4336.0035.82667,358
Aug 23, 201935.8936.1735.1636.1735.99598,394
Aug 22, 201936.2436.4935.8336.1035.92794,412
Aug 21, 201935.4236.0034.6035.9035.721,166,194
Aug 20, 201935.3736.0033.1235.8635.681,758,998
Aug 19, 201932.3733.6732.3133.6733.51690,878
Aug 16, 201931.9532.4431.6232.0831.92782,188
Aug 15, 201932.6432.7231.9532.1231.96878,327
Aug 14, 201933.7934.1333.1533.7333.57719,801
Aug 13, 201932.8133.2232.3833.1633.00474,323
Aug 12, 201932.9933.1132.5133.1132.95406,365
Aug 09, 201933.3134.1932.8933.0632.90782,566
Aug 08, 201931.8332.4831.2632.4132.25715,282
Aug 07, 201932.2733.3031.2632.0031.84905,543
Aug 06, 201931.4832.0429.7931.6431.491,110,415
Aug 05, 201935.7035.7533.9434.0133.84345,774
Aug 02, 201936.0436.2935.5835.7035.53550,093
Aug 01, 201936.6836.8335.8036.1235.94439,334
Jul 31, 201936.9937.1336.7136.7936.61570,499
Jul 30, 201938.2238.4937.1437.2037.02478,036
Jul 29, 201937.0238.1537.0137.9237.73559,488
Jul 26, 201937.3537.5036.6436.8236.64419,806
Jul 25, 201937.2037.7537.1037.6837.50333,793
Jul 24, 201936.9436.9836.1936.9636.78315,151
Jul 23, 201935.9636.9135.9536.7736.59568,912
Jul 22, 201936.0136.2135.7735.9135.73214,082
Jul 19, 201936.1236.1535.4736.0735.89186,504
Jul 18, 201935.3236.3535.1736.0135.83380,402
Jul 17, 201935.6035.7835.0835.4935.32419,437
Jul 16, 201936.2936.5635.3935.4735.30468,314
Jul 15, 201936.3536.6635.9136.0935.91306,561
Jul 12, 201936.7636.7936.0836.4336.25451,177
Jul 11, 201935.3636.9035.3336.7636.58439,811
Jul 10, 201934.2935.5334.2835.2835.11387,613
Jul 09, 201934.9035.4234.2234.3734.20304,842
Jul 08, 201935.2535.5734.8134.8134.64327,319
Jul 05, 201935.7035.8234.7335.2735.10331,601
Jul 04, 201935.6435.9235.0035.2035.03375,745
Jul 03, 201935.6936.2435.2235.4335.26451,954
Jul 02, 201935.5036.0835.3535.6635.49627,976
Jul 01, 201935.0035.6834.9335.5435.37756,000
Jun 28, 201934.4934.7934.1534.2034.03432,363
Jun 27, 201932.8034.4232.8034.3634.19886,907
Jun 26, 201932.8833.3532.7233.0232.86487,056
Jun 25, 201933.7033.8732.9633.1132.95296,927
Jun 24, 201933.6034.3433.5433.9333.76433,612
Jun 21, 201935.4435.5433.6833.9733.80878,285
Jun 20, 201933.5335.2433.5335.1334.96741,118
Jun 19, 201932.7033.7832.7033.2833.12702,682
Jun 18, 201932.6032.9232.3832.4832.32457,300
Jun 17, 201932.9033.1732.4632.6332.47384,361
Jun 14, 201932.2432.8131.9532.6432.48305,613
Jun 13, 201932.7933.0832.0232.0931.93436,935
Jun 12, 201932.2533.0032.2532.7632.60657,899
Jun 11, 201931.8032.5931.5532.2532.09664,268
Jun 07, 2019------
Jun 06, 201929.9131.2729.8630.6430.49600,445
Jun 05, 201930.3330.6529.7329.8329.68418,681
Jun 04, 201930.0030.2429.1229.2129.07584,747
Jun 03, 201930.3730.8430.1230.5230.37850,429
May 31, 201931.0031.4630.4330.9330.78641,986
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...