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
-2.00 -4.55% 42.00 21:35:40
Open Price Low Price High Price Close Price Previous Close
44.00 42.00 44.00 42.00 44.00
more quote information »
Industry Sector
MINING

ALS Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week45.0045.0042.0044.377,024-3.00-6.67%
1 Month48.5048.5042.0046.3339,225-6.50-13.4%
3 Months53.5058.5042.0050.8034,418-11.50-21.5%
6 Months59.5061.0042.0054.0838,250-17.50-29.41%
1 Year62.0081.0042.0058.33176,977-20.00-32.26%
3 Years24.2595.0017.5053.55117,25717.7573.2%
5 Years53.7595.0012.5047.98108,417-11.75-21.86%

ALS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
02 Jul 2022 42.00 -2.00 -4.55% 44.00 44.00 42.00 24,387
01 Jul 2022 44.00 0.00 0.0% 44.00 44.00 44.00 439
30 Jun 2022 44.00 0.00 0.0% 44.00 44.00 43.50 420
29 Jun 2022 44.00 -0.50 -1.12% 44.50 44.50 43.50 8,228
28 Jun 2022 44.50 0.00 0.0% 44.50 44.50 42.60 19,557
25 Jun 2022 44.50 -0.50 -1.11% 45.00 45.00 44.50 6,474
24 Jun 2022 45.00 -1.00 -2.17% 46.00 46.00 45.00 13,654
23 Jun 2022 46.00 0.00 0.0% 46.00 46.00 46.00 8,293
22 Jun 2022 46.00 -1.50 -3.16% 47.50 47.50 46.00 36,884
21 Jun 2022 47.50 0.00 0.0% 47.50 47.50 46.20 8,757
18 Jun 2022 47.50 0.00 0.0% 47.50 47.50 47.50 1,354
17 Jun 2022 47.50 0.00 0.0% 47.50 47.50 46.30 92,001
16 Jun 2022 47.50 4.50 10.47% 43.00 47.50 43.00 143,568
15 Jun 2022 43.00 -3.50 -7.53% 46.00 46.00 43.00 123,414
14 Jun 2022 46.50 -0.50 -1.06% 47.00 47.00 46.30 59,650
11 Jun 2022 47.00 -1.50 -3.09% 48.50 48.50 47.00 46,104
10 Jun 2022 48.50 3.00 6.59% 46.00 48.50 46.00 99,472
09 Jun 2022 45.50 -2.10 -4.41% 48.00 48.00 45.50 64,333
08 Jun 2022 47.60 -0.40 -0.83% 48.00 48.00 47.30 2,388
07 Jun 2022 48.00 -0.90 -1.84% 48.50 48.50 48.00 10,289
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:20220703 14:35:46