ALS

Altus Strategies Historical Data - ALS

Buy
Sell
Best deals to access real time data!
Real-time Level 1 for London Stock Exchange
Monthly Subscription
for only
US$29.56
Real-time Level 2 for London Stock Exchange
Monthly Subscription
for only
US$77.61
Real-time London Stock Exchange & FTSE
Monthly Subscription
for only
US$88.69
VAT not included
Stock Name Stock Symbol Market Stock Type
Altus Strategies Plc ALS London Ordinary Share
  Price Change Price Change % Stock Price Last Trade
0.00 0.0% 61.00 19:00:03
Open Price Low Price High Price Close Price Previous Close
61.00 59.30 61.00 61.00
more quote information »
Industry Sector
MINING

ALS Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week59.0061.0058.3059.5428,5692.003.39%
1 Month59.0061.0058.3059.4530,3902.003.39%
3 Months66.5074.5056.0057.81621,637-5.50-8.27%
6 Months59.0081.0054.0058.82311,8862.003.39%
1 Year77.5091.0054.0060.53180,996-16.50-21.29%
3 Years15.5095.0012.5051.11133,16445.50293.55%
5 Years53.7595.0012.5047.71118,1677.2513.49%

ALS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
18 Jan 2022 61.00 1.50 2.52% 59.50 61.00 58.30 12,986
15 Jan 2022 59.50 0.00 0.0% 59.50 59.50 58.50 25,000
14 Jan 2022 59.50 1.00 1.71% 58.50 59.50 58.50 71,877
13 Jan 2022 58.50 -1.50 -2.5% 59.00 59.00 58.50 38,017
12 Jan 2022 60.00 1.00 1.69% 59.00 60.00 59.00 10,548
11 Jan 2022 59.00 0.00 0.0% 59.00 60.00 59.00 8,496
08 Jan 2022 59.00 0.00 0.0% 59.00 60.00 59.00 80,900
07 Jan 2022 59.00 -0.50 -0.84% 59.50 60.50 59.00 30,331
06 Jan 2022 59.50 0.00 0.0% 59.50 60.50 59.50 7,215
05 Jan 2022 59.50 0.00 0.0% 59.50 60.50 59.50 9,467
01 Jan 2022 59.50 0.00 0.0% 59.50 60.50 59.50 8,555
31 Dec 2021 59.50 0.00 0.0% 59.50 60.50 59.50 29,679
30 Dec 2021 59.50 0.00 0.0% 59.50 59.50 59.50 9,814
25 Dec 2021 59.50 0.00 0.0% 59.50 59.50 59.50 41,154
24 Dec 2021 59.50 -0.50 -0.83% 60.00 60.00 59.50 59,253
23 Dec 2021 60.00 0.50 0.84% 59.50 60.00 59.50 52,165
22 Dec 2021 59.50 0.50 0.85% 59.00 59.50 59.00 38,583
21 Dec 2021 59.00 -1.00 -1.67% 59.50 59.50 59.00 24,773
Your Recent History
LSE
ALS
Altus Stra..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220118 13:13:04