Alterity Therapeutics Limited - American Depositary Shares (ATHE)
2.9328
-0.1672 (-5.39%)
NASDAQ · Last Trade: Apr 3rd, 10:52 PM EDT
Historical Prices For Alterity Therapeutics Limited - American Depositary Shares (ATHE)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/03/2025 | 3.05 | 3.05 | 2.87 | 2.93 | 24,217 | 2.93 |
| 4/02/2025 | 3.20 | 3.20 | 3.03 | 3.10 | 9,050 | 3.10 |
| 4/01/2025 | 3.38 | 3.38 | 3.14 | 3.18 | 35,085 | 3.18 |
| 3/31/2025 | 3.44 | 3.49 | 3.40 | 3.45 | 8,856 | 3.45 |
| 3/28/2025 | 3.46 | 3.58 | 3.41 | 3.44 | 12,344 | 3.44 |
| 3/27/2025 | 3.56 | 3.56 | 3.45 | 3.50 | 10,843 | 3.50 |
| 3/26/2025 | 3.63 | 3.63 | 3.54 | 3.56 | 4,964 | 3.56 |
| 3/25/2025 | 3.72 | 3.72 | 3.52 | 3.52 | 4,098 | 3.52 |
| 3/24/2025 | 3.75 | 3.81 | 3.52 | 3.54 | 40,064 | 3.54 |
| 3/21/2025 | 3.96 | 3.98 | 3.69 | 3.77 | 32,792 | 3.77 |
| 3/20/2025 | 3.79 | 3.95 | 3.79 | 3.92 | 5,187 | 3.92 |
| 3/19/2025 | 3.73 | 3.98 | 3.72 | 3.97 | 7,729 | 3.97 |
| 3/18/2025 | 3.89 | 3.98 | 3.66 | 3.83 | 8,837 | 3.83 |
| 3/17/2025 | 3.95 | 4.05 | 3.86 | 4.03 | 9,221 | 4.03 |
| 3/14/2025 | 3.80 | 4.01 | 3.80 | 3.94 | 19,956 | 3.94 |
| 3/13/2025 | 3.86 | 3.97 | 3.70 | 3.78 | 28,532 | 3.78 |
| 3/12/2025 | 3.71 | 3.92 | 3.63 | 3.83 | 25,833 | 3.83 |
| 3/11/2025 | 3.60 | 3.82 | 3.60 | 3.76 | 21,285 | 3.76 |
| 3/10/2025 | 3.67 | 3.71 | 3.56 | 3.63 | 14,567 | 3.63 |
| 3/07/2025 | 3.52 | 3.73 | 3.52 | 3.72 | 23,521 | 3.72 |
| 3/06/2025 | 3.60 | 3.75 | 3.53 | 3.57 | 24,429 | 3.57 |
| 3/05/2025 | 3.62 | 3.74 | 3.51 | 3.64 | 21,139 | 3.64 |
| 3/04/2025 | 3.57 | 3.72 | 3.50 | 3.56 | 24,041 | 3.56 |
| 3/03/2025 | 3.82 | 3.94 | 3.53 | 3.64 | 48,342 | 3.64 |
| 2/28/2025 | 3.85 | 4.04 | 3.58 | 3.78 | 25,724 | 3.78 |
| 2/27/2025 | 4.04 | 4.14 | 3.83 | 3.87 | 33,854 | 3.87 |
| 2/26/2025 | 4.25 | 4.27 | 4.06 | 4.14 | 24,690 | 4.14 |
| 2/25/2025 | 4.18 | 4.33 | 3.98 | 4.11 | 70,617 | 4.11 |
| 2/24/2025 | 4.17 | 4.45 | 4.17 | 4.35 | 76,676 | 4.35 |
| 2/21/2025 | 4.13 | 4.22 | 3.98 | 4.08 | 22,739 | 4.08 |
| 2/20/2025 | 4.46 | 4.46 | 3.96 | 4.19 | 52,048 | 4.19 |
| 2/19/2025 | 4.08 | 4.15 | 3.90 | 3.99 | 49,568 | 3.99 |
| 2/18/2025 | 4.42 | 4.42 | 4.10 | 4.11 | 24,725 | 4.11 |
| 2/14/2025 | 4.38 | 4.50 | 4.38 | 4.42 | 58,880 | 4.42 |
| 2/13/2025 | 4.02 | 4.52 | 4.02 | 4.42 | 58,508 | 4.42 |
| 2/12/2025 | 4.31 | 4.31 | 4.06 | 4.20 | 52,109 | 4.20 |
| 2/11/2025 | 4.49 | 4.50 | 4.30 | 4.34 | 49,493 | 4.34 |
| 2/10/2025 | 4.45 | 4.72 | 4.25 | 4.62 | 198,924 | 4.62 |
| 2/05/2025 | 4.51 | 0.00 | 4.51 | 4.25 | 0 | 4.25 |
| 2/04/2025 | 5.10 | 5.10 | 4.51 | 4.51 | 133,915 | 4.51 |
| 2/03/2025 | 4.61 | 5.14 | 4.52 | 4.99 | 447,130 | 4.99 |
| 1/31/2025 | 4.55 | 5.06 | 4.09 | 4.80 | 805,445 | 4.80 |
| 1/30/2025 | 5.75 | 5.87 | 4.07 | 4.57 | 23,051,914 | 4.57 |
| 1/27/2025 | 2.94 | 0.00 | 2.94 | 2.91 | 0 | 2.91 |
| 1/24/2025 | 3.38 | 3.38 | 2.92 | 2.94 | 70,231 | 2.94 |
| 1/23/2025 | 3.28 | 3.34 | 3.02 | 3.34 | 13,419 | 3.34 |
| 1/22/2025 | 3.51 | 3.51 | 3.21 | 3.28 | 24,679 | 3.28 |
| 1/21/2025 | 3.52 | 3.60 | 3.33 | 3.49 | 13,179 | 3.49 |
| 1/17/2025 | 3.37 | 3.44 | 3.32 | 3.42 | 18,507 | 3.42 |
| 1/16/2025 | 3.34 | 3.42 | 3.20 | 3.36 | 23,167 | 3.36 |
| 1/15/2025 | 3.34 | 3.41 | 3.21 | 3.31 | 18,465 | 3.31 |
| 1/14/2025 | 3.47 | 3.51 | 3.20 | 3.31 | 47,701 | 3.31 |
| 1/13/2025 | 3.40 | 3.52 | 3.15 | 3.45 | 17,341 | 3.45 |
| 1/10/2025 | 3.35 | 3.66 | 3.27 | 3.34 | 35,041 | 3.34 |
| 1/08/2025 | 3.72 | 3.74 | 2.93 | 3.34 | 153,263 | 3.34 |
| 1/07/2025 | 3.95 | 4.12 | 3.51 | 3.72 | 97,310 | 3.72 |
| 1/06/2025 | 4.40 | 4.40 | 3.87 | 3.99 | 195,578 | 3.99 |