ASGTF - Altus Group Limited

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 201925.6325.6325.6325.6325.63-
Jul 18, 201925.6325.6325.6325.6325.63-
Jul 17, 201925.6325.6325.6325.6325.63-
Jul 16, 201925.6325.6325.6325.6325.63-
Jul 15, 201925.6325.6325.6325.6325.632,000
Jul 12, 201923.8223.8223.8223.8223.82-
Jul 11, 201923.8223.8223.8223.8223.82-
Jul 10, 201923.8223.8223.8223.8223.82-
Jul 09, 201923.8223.8223.8223.8223.82-
Jul 08, 201923.8223.8223.8223.8223.82-
Jul 05, 201923.8223.8223.8223.8223.82-
Jul 03, 201923.8223.8223.8223.8223.82-
Jul 02, 201923.8223.8223.8223.8223.82-
Jul 01, 201923.8223.8223.8223.8223.82-
Jun 28, 201923.8223.8223.8223.8223.82-
Jun 27, 201923.8223.8223.8223.8223.82-
Jun 27, 20190.114 Dividend
Jun 26, 201923.8423.8423.8123.8223.71600
Jun 25, 201924.6124.6124.6124.6124.50-
Jun 24, 201924.6124.6124.6124.6124.50-
Jun 21, 201924.6124.6124.6124.6124.50-
Jun 20, 201924.6124.6124.6124.6124.50500
Jun 19, 201923.6423.6423.6423.6423.53-
Jun 18, 201923.6423.6423.6423.6423.53-
Jun 17, 201923.6423.6423.6423.6423.53-
Jun 14, 201923.6423.6423.6423.6423.53-
Jun 13, 201923.6423.6423.6423.6423.53-
Jun 12, 201923.6623.6723.6323.6423.5310,000
Jun 11, 201922.5422.5422.5422.5422.43-
Jun 10, 201922.5422.5422.5422.5422.43100
Jun 07, 201922.5422.5422.5422.5422.43-
Jun 06, 201922.5422.5422.5422.5422.43-
Jun 05, 201922.5422.5422.5422.5422.43-
Jun 04, 201922.5122.5422.5122.5422.435,000
Jun 03, 201921.9721.9721.9721.9721.86-
May 31, 201921.9721.9721.9721.9721.86-
May 30, 201921.9721.9721.9721.9721.86-
May 29, 201921.9721.9721.9721.9721.86-
May 28, 201921.9721.9721.9721.9721.86-
May 24, 201921.9721.9721.9721.9721.86-
May 23, 201921.9721.9721.9721.9721.86-
May 22, 201921.9721.9721.9721.9721.86100
May 21, 201921.9721.9721.9721.9721.86-
May 20, 201921.9721.9721.9721.9721.86-
May 17, 201921.9721.9721.9721.9721.86-
May 16, 201921.9721.9721.9721.9721.86-
May 15, 201921.9721.9721.9721.9721.86-
May 14, 201921.9721.9721.9721.9721.86-
May 13, 201921.9721.9721.9721.9721.86200
May 10, 201919.6419.6419.6419.6419.54-
May 09, 201919.6419.6419.6419.6419.54100
May 08, 201919.6419.6419.6419.6419.54-
May 07, 201919.6419.6419.6419.6419.54-
May 06, 201919.6419.6419.6419.6419.54-
May 03, 201919.6419.6419.6419.6419.54100
May 02, 201919.6419.6419.6419.6419.54-
May 01, 201919.6419.6419.6419.6419.54100
Apr 30, 201919.6419.6419.6419.6419.54-
Apr 29, 201919.6419.6419.6419.6419.54-
Apr 26, 201919.6419.6419.6419.6419.54-
Apr 25, 201919.6419.6419.6419.6419.54100
Apr 24, 201919.6419.6419.6419.6419.54-
Apr 23, 201919.6419.6419.6419.6419.54-
Apr 22, 201919.6419.6419.6419.6419.54-
Apr 18, 201919.6419.6419.6419.6419.54-
Apr 17, 201919.6419.6419.6419.6419.54-
Apr 16, 201919.6419.6419.6419.6419.54-
Apr 15, 201919.6419.6419.6419.6419.54-
Apr 12, 201919.6419.6419.6419.6419.54-
Apr 11, 201919.6419.6419.6419.6419.54-
Apr 10, 201919.6419.6419.6419.6419.54-
Apr 09, 201919.6419.6419.6419.6419.54100
Apr 08, 201919.9319.9319.9319.9319.83-
Apr 05, 201919.9319.9319.9319.9319.83-
Apr 04, 201919.9319.9319.9319.9319.83-
Apr 03, 201919.9319.9319.9319.9319.83-
Apr 02, 201919.9319.9319.9319.9319.83-
Apr 01, 201919.9319.9319.9319.9319.83100
Mar 29, 201919.7619.7619.7619.7619.67-
Mar 28, 201919.7619.7619.7619.7619.67100
Mar 27, 201919.7619.7619.7619.7619.67-
Mar 26, 201919.7619.7619.7619.7619.67-
Mar 25, 201919.7619.7619.7619.7619.67-
Mar 22, 201919.7619.7619.7619.7619.67-
Mar 21, 201919.7619.7619.7619.7619.67-
Mar 20, 201919.7619.7619.7619.7619.67-
Mar 19, 201919.7619.7619.7619.7619.67-
Mar 18, 201919.7619.7619.7619.7619.67-
Mar 15, 201919.7619.7619.7619.7619.67-
Mar 14, 201919.8019.8019.7619.7619.67300
Mar 13, 201919.6919.6919.6919.6919.59-
Mar 12, 201919.6919.6919.6919.6919.59100
Mar 11, 201919.6919.6919.6919.6919.59-
Mar 08, 201919.6919.6919.6919.6919.59-
Mar 07, 201919.6919.6919.6919.6919.59-
Mar 06, 201919.6919.6919.6919.6919.593,100
Mar 05, 201917.6017.6017.6017.6017.52-
Mar 04, 201917.6017.6017.6017.6017.52-
Mar 01, 201917.6017.6017.6017.6017.52-
Feb 28, 201917.6017.6017.6017.6017.52-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...