LIS, ALTR End of Day and Historical Stock Data [ALTRI SGPS]

11 Aug 2025

LAST: 5.120	CHANGE: 0.09	OPEN: 5.240	HIGH: 5.250	ASK: 3.162	VOLUME: 395.3K
LAST: 5.120	CHG(%): 1.73	PREV: 5.210	LOW: 5.090	BID: 3.100

Period:

Date	Open	High	Low	Close	Volume
11 Aug 25	5.240	5.250	5.090	5.120	395.3K
08 Aug 25	5.060	5.260	5.060	5.210	1.02M
07 Aug 25	4.890	5.060	4.885	5.060	957.8K
06 Aug 25	4.850	4.900	4.830	4.895	332K
05 Aug 25	4.840	4.855	4.815	4.830	248K
04 Aug 25	4.820	4.865	4.810	4.840	286.1K
01 Aug 25	4.815	4.815	4.775	4.810	211.7K
31 Jul 25	4.810	4.835	4.780	4.780	390.7K
30 Jul 25	4.800	4.820	4.785	4.820	313.8K
29 Jul 25	4.830	4.840	4.785	4.810	274.6K

Add to Watchlist

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

5.120