Singapore markets close in 1 hour 45 minutes
Straits Times Index
3,325.09 +10.95 (+0.33%) Nikkei
39,173.15 +368.50 (+0.95%) Hang Seng
18,006.52 -21.19 (-0.12%) FTSE 100
8,282.04 +0.49 (+0.01%) Bitcoin USD
61,056.18 -1,165.70 (-1.87%) CMC Crypto 200
1,268.46 +19.34 (+1.55%)
Altium Limited (ALU.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
25 Jun 2023 - 25 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jun 2024 | 67.91 | 67.95 | 67.86 | 67.88 | 67.88 | 286,624 |
| 24 Jun 2024 | 67.90 | 67.91 | 67.61 | 67.90 | 67.90 | 198,797 |
| 21 Jun 2024 | 67.70 | 67.91 | 67.60 | 67.91 | 67.91 | 542,462 |
| 20 Jun 2024 | 67.53 | 67.74 | 67.52 | 67.55 | 67.55 | 473,319 |
| 19 Jun 2024 | 67.51 | 67.55 | 67.49 | 67.55 | 67.55 | 268,248 |
| 18 Jun 2024 | 67.60 | 67.74 | 67.54 | 67.55 | 67.55 | 606,460 |
| 17 Jun 2024 | 67.61 | 67.63 | 67.54 | 67.60 | 67.60 | 235,593 |
| 14 Jun 2024 | 67.50 | 67.66 | 67.50 | 67.54 | 67.54 | 713,412 |
| 13 Jun 2024 | 67.50 | 67.75 | 67.50 | 67.75 | 67.75 | 1,128,771 |
| 12 Jun 2024 | 67.49 | 67.58 | 67.41 | 67.49 | 67.49 | 379,360 |
| 11 Jun 2024 | 67.33 | 67.60 | 67.30 | 67.54 | 67.54 | 656,977 |
| 07 Jun 2024 | 67.35 | 67.39 | 67.27 | 67.33 | 67.33 | 614,029 |
| 06 Jun 2024 | 67.19 | 67.33 | 67.13 | 67.33 | 67.33 | 494,913 |
| 05 Jun 2024 | 66.90 | 67.00 | 66.87 | 67.00 | 67.00 | 265,712 |
| 04 Jun 2024 | 67.00 | 67.00 | 66.74 | 66.74 | 66.74 | 660,817 |
| 03 Jun 2024 | 67.01 | 67.20 | 66.85 | 67.00 | 67.00 | 374,496 |
| 31 May 2024 | 66.88 | 67.00 | 66.81 | 67.00 | 67.00 | 1,518,330 |
| 30 May 2024 | 66.80 | 66.86 | 66.73 | 66.83 | 66.83 | 456,076 |
| 29 May 2024 | 66.80 | 66.85 | 66.77 | 66.78 | 66.78 | 454,187 |
| 28 May 2024 | 66.88 | 66.88 | 66.76 | 66.81 | 66.81 | 182,874 |
| 27 May 2024 | 66.82 | 66.89 | 66.77 | 66.88 | 66.88 | 222,482 |
| 24 May 2024 | 66.80 | 66.87 | 66.77 | 66.77 | 66.77 | 526,363 |
| 23 May 2024 | 66.90 | 66.97 | 66.83 | 66.85 | 66.85 | 826,231 |
| 22 May 2024 | 66.92 | 66.94 | 66.82 | 66.88 | 66.88 | 420,228 |
| 21 May 2024 | 66.85 | 66.90 | 66.76 | 66.90 | 66.90 | 350,119 |
| 20 May 2024 | 66.84 | 66.90 | 66.75 | 66.76 | 66.76 | 355,593 |
| 17 May 2024 | 66.80 | 66.88 | 66.78 | 66.83 | 66.83 | 564,141 |
| 16 May 2024 | 66.90 | 66.99 | 66.84 | 66.85 | 66.85 | 686,105 |
| 15 May 2024 | 66.80 | 66.91 | 66.70 | 66.83 | 66.83 | 825,330 |
| 14 May 2024 | 66.16 | 66.37 | 66.12 | 66.30 | 66.30 | 244,962 |
| 13 May 2024 | 66.05 | 66.17 | 66.02 | 66.12 | 66.12 | 290,885 |
| 10 May 2024 | 66.10 | 66.18 | 66.01 | 66.02 | 66.02 | 148,697 |
| 09 May 2024 | 66.20 | 66.20 | 66.00 | 66.04 | 66.04 | 231,649 |
| 08 May 2024 | 66.00 | 66.10 | 65.90 | 66.10 | 66.10 | 263,914 |
| 07 May 2024 | 65.90 | 66.00 | 65.84 | 65.96 | 65.96 | 406,954 |
| 06 May 2024 | 65.90 | 65.95 | 65.78 | 65.90 | 65.90 | 1,238,899 |
| 03 May 2024 | 65.90 | 66.00 | 65.86 | 66.00 | 66.00 | 1,787,291 |
| 02 May 2024 | 65.84 | 66.00 | 65.82 | 65.90 | 65.90 | 379,086 |
| 01 May 2024 | 65.77 | 65.98 | 65.75 | 65.82 | 65.82 | 259,132 |
| 30 Apr 2024 | 65.75 | 66.01 | 65.70 | 66.01 | 66.01 | 534,972 |
| 29 Apr 2024 | 65.50 | 65.97 | 65.45 | 65.85 | 65.85 | 299,661 |
| 26 Apr 2024 | 65.45 | 65.51 | 65.37 | 65.40 | 65.40 | 657,604 |
| 24 Apr 2024 | 65.65 | 65.67 | 65.36 | 65.45 | 65.45 | 734,319 |
| 23 Apr 2024 | 65.35 | 65.45 | 65.26 | 65.45 | 65.45 | 1,335,615 |
| 22 Apr 2024 | 65.43 | 65.56 | 65.30 | 65.34 | 65.34 | 621,162 |
| 19 Apr 2024 | 65.25 | 65.50 | 65.25 | 65.41 | 65.41 | 513,716 |
| 18 Apr 2024 | 65.30 | 65.49 | 65.30 | 65.47 | 65.47 | 568,459 |
| 17 Apr 2024 | 65.25 | 65.40 | 65.19 | 65.40 | 65.40 | 2,854,845 |
| 16 Apr 2024 | 65.40 | 65.53 | 65.38 | 65.44 | 65.44 | 233,284 |
| 15 Apr 2024 | 65.41 | 65.60 | 65.37 | 65.51 | 65.51 | 319,842 |
| 12 Apr 2024 | 65.48 | 65.63 | 65.40 | 65.59 | 65.59 | 444,586 |
| 11 Apr 2024 | 65.40 | 65.48 | 65.35 | 65.48 | 65.48 | 482,221 |
| 10 Apr 2024 | 65.29 | 65.38 | 65.26 | 65.37 | 65.37 | 356,982 |
| 09 Apr 2024 | 65.21 | 65.35 | 65.20 | 65.29 | 65.29 | 415,067 |
| 08 Apr 2024 | 65.30 | 65.40 | 65.16 | 65.20 | 65.20 | 578,942 |
| 05 Apr 2024 | 65.15 | 65.37 | 65.10 | 65.30 | 65.30 | 783,095 |
| 04 Apr 2024 | 65.15 | 65.23 | 64.96 | 65.11 | 65.11 | 1,864,692 |
| 03 Apr 2024 | 65.22 | 65.25 | 65.04 | 65.10 | 65.10 | 1,219,134 |
| 02 Apr 2024 | 65.30 | 65.40 | 65.21 | 65.22 | 65.22 | 685,150 |
| 28 Mar 2024 | 65.40 | 65.42 | 65.22 | 65.22 | 65.22 | 711,045 |
| 27 Mar 2024 | 65.25 | 65.32 | 65.24 | 65.26 | 65.26 | 486,878 |
| 26 Mar 2024 | 65.16 | 65.21 | 65.09 | 65.20 | 65.20 | 540,514 |
| 25 Mar 2024 | 65.20 | 65.27 | 65.13 | 65.16 | 65.16 | 1,364,781 |
| 22 Mar 2024 | 65.14 | 65.24 | 65.10 | 65.14 | 65.14 | 1,220,293 |
| 21 Mar 2024 | 65.25 | 65.26 | 65.06 | 65.10 | 65.10 | 2,396,754 |
| 20 Mar 2024 | 65.10 | 65.20 | 65.00 | 65.00 | 65.00 | 731,062 |
| 19 Mar 2024 | 65.21 | 65.21 | 65.05 | 65.10 | 65.10 | 501,896 |
| 18 Mar 2024 | 65.05 | 65.28 | 65.05 | 65.21 | 65.21 | 402,530 |
| 15 Mar 2024 | 65.15 | 65.22 | 65.05 | 65.05 | 65.05 | 1,165,480 |
| 14 Mar 2024 | 65.24 | 65.27 | 65.13 | 65.15 | 65.15 | 949,804 |
| 13 Mar 2024 | 65.25 | 65.32 | 65.15 | 65.15 | 65.15 | 1,084,838 |
| 12 Mar 2024 | 65.25 | 65.33 | 65.16 | 65.20 | 65.20 | 878,503 |
| 11 Mar 2024 | 65.20 | 65.32 | 65.20 | 65.28 | 65.28 | 614,810 |
| 08 Mar 2024 | 65.39 | 65.39 | 65.16 | 65.16 | 65.16 | 903,818 |
| 07 Mar 2024 | 65.21 | 65.70 | 65.20 | 65.29 | 65.29 | 321,294 |
| 06 Mar 2024 | 65.15 | 65.31 | 65.05 | 65.21 | 65.21 | 580,430 |
| 05 Mar 2024 | 65.30 | 65.35 | 65.05 | 65.28 | 65.28 | 2,184,911 |
| 04 Mar 2024 | 65.20 | 65.30 | 65.00 | 65.05 | 65.05 | 655,082 |
| 04 Mar 2024 | 0.3 Dividend | |||||
| 01 Mar 2024 | 65.20 | 65.39 | 65.01 | 65.20 | 64.90 | 745,608 |
| 29 Feb 2024 | 65.10 | 65.24 | 64.75 | 64.76 | 64.46 | 3,990,827 |
| 28 Feb 2024 | 65.00 | 65.36 | 64.80 | 65.20 | 64.90 | 1,325,902 |
| 27 Feb 2024 | 65.00 | 65.20 | 64.10 | 65.05 | 64.75 | 6,271,540 |
| 26 Feb 2024 | 65.51 | 65.60 | 65.10 | 65.12 | 64.82 | 4,060,834 |
| 23 Feb 2024 | 65.45 | 65.71 | 65.32 | 65.60 | 65.30 | 929,900 |
| 22 Feb 2024 | 65.60 | 65.76 | 65.45 | 65.45 | 65.15 | 1,725,219 |
| 21 Feb 2024 | 65.90 | 66.09 | 65.60 | 65.60 | 65.30 | 2,251,702 |
| 20 Feb 2024 | 65.95 | 66.03 | 65.82 | 65.86 | 65.56 | 1,861,768 |
| 19 Feb 2024 | 66.00 | 66.04 | 65.89 | 65.91 | 65.61 | 2,101,129 |
| 16 Feb 2024 | 65.80 | 66.11 | 65.77 | 66.00 | 65.70 | 3,428,056 |
| 15 Feb 2024 | 66.86 | 67.00 | 65.63 | 66.00 | 65.70 | 3,040,132 |
| 14 Feb 2024 | 51.46 | 51.46 | 50.68 | 51.26 | 51.02 | 220,994 |
| 13 Feb 2024 | 51.51 | 52.23 | 51.20 | 51.61 | 51.37 | 213,301 |
| 12 Feb 2024 | 51.91 | 53.13 | 51.82 | 52.34 | 52.10 | 239,915 |
| 09 Feb 2024 | 51.09 | 51.57 | 50.96 | 51.51 | 51.27 | 231,790 |
| 08 Feb 2024 | 51.39 | 51.39 | 50.60 | 50.98 | 50.75 | 175,752 |
| 07 Feb 2024 | 50.96 | 51.33 | 50.27 | 50.70 | 50.47 | 272,428 |
| 06 Feb 2024 | 51.25 | 51.69 | 50.47 | 50.86 | 50.63 | 256,718 |
| 05 Feb 2024 | 51.92 | 51.97 | 51.07 | 51.25 | 51.01 | 241,052 |
| 02 Feb 2024 | 49.92 | 51.98 | 49.86 | 51.85 | 51.61 | 460,795 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.