Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Mon 24-Jun-17 04:12:12 AM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(ALU) ALTIUM LIMITED Daily Prices Page 1...

     Prev Section TOC    Company Info for ALU    Limits Next Section


Company Details for (ALU) ALTIUM LIMITED

Listing Code ALU
Listing Name ALTIUM LIMITED
GICS Sector Software & Services
ISIN Name ALTIUM LIMITED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000ALU8


Maximum Price date available .. Friday 14th June 2024
Latest price with VOLUME for ALU .. Friday 14th June 2024

ALU is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN 0.082 6 0.0
MAX 67.75 12,647,749 ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for ALU    Bottom Next Section


1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 Next >>


End of day Prices (full format),

150 Days for (ALU) ALTIUM LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.79
2024-Jun-14 Fri 67.5 ### 67.5 67.54 74.6 74.6 4.8
2024-Jun-13 Thu 67.5 67.75 67.5 67.75 1,130,643 ### 74.8 74.8 ###
2024-Jun-12 Wed 67.49 67.585 67.41 67.49 ### ### ###
2024-Jun-11 Tue ### ### ### 67.54 656,977 0 ### ### 4.8
2024-Jun-07 Fri ### ### 67.27 ### 614,029 ### ### ### 0.0
2024-Jun-06 Thu ### ### ### ### 495,087 0 71.3 71.3 0.0
2024-Jun-05 Wed ### ### 66.87 ### ### ### 0.0
2024-Jun-04 Tue ### ### 66.74 66.74 ### ### 4.8
2024-Jun-03 Mon ### 67.2 66.85 ### ### ### 0.0
2024-May-31 Fri 66.88 ### 66.81 ### 1,651,750 ### ### ### 0.0
2024-May-30 Thu 66.8 66.86 66.73 66.83 456,820 ### ### ### ###
2024-May-29 Wed 66.8 66.85 66.77 66.78 464,350 31,023,223 ### ### 4.8
2024-May-28 Tue 66.88 66.88 66.76 66.81 182,874 12,219,640 43.0 43.0 4.8
2024-May-27 Mon 66.82 66.89 66.77 66.88 222,482 14,868,472 68.2 68.2 4.8
2024-May-24 Fri 66.8 66.87 66.77 66.77 ### ### ###
2024-May-23 Thu ### ### 66.83 66.85 ### ### 4.8
2024-May-22 Wed ### ### 66.82 66.88 420,228 ### ### ### 4.8
2024-May-21 Tue 66.85 ### 66.76 ### ### ### 0.0
2024-May-20 Mon 66.84 ### 66.75 66.76 ### ### 4.8
2024-May-17 Fri 66.8 66.88 66.78 66.83 564,141 37,701,543 68.2 68.2 ###
2024-May-16 Thu ### ### 66.84 66.85 32.3 32.3 4.8
2024-May-15 Wed 66.8 ### 66.7 66.83 917,421 ### ### ### ###
2024-May-14 Tue ### ### ### ### ### ### 0.0
2024-May-13 Mon ### ### ### ### 290,885 0 72.2 72.2 0.0
2024-May-10 Fri ### ### ### ### ### ### 0.0
2024-May-09 Thu 66.2 66.2 ### ### 231,649 7,667,581 40.3 40.3 0.0
2024-May-08 Wed ### ### ### ### 68.1 68.1 0.0
2024-May-07 Tue ### ### 65.84 ### 608,781 20,041,070 ### ### 0.0
2024-May-06 Mon ### ### 65.78 ### 1,276,272 41,976,586 ### ### 0.0
2024-May-03 Fri ### ### 65.86 ### 67.7 67.7 0.0
2024-May-02 Thu 65.84 ### 65.82 ### 68.6 68.6 0.0
2024-May-01 Wed 65.77 ### 65.75 65.82 289,224 ### 72.3 72.3 ###
2024-Apr-30 Tue 65.75 ### 65.7 ### 534,972 ### 68.5 68.5 0.0
2024-Apr-29 Mon 65.5 ### 65.45 65.85 68.3 68.3 ###
2024-Apr-26 Fri 65.45 65.51 ### 65.4 39.8 39.8 ###
2024-Apr-24 Wed ### ### ### 65.45 ### ### 4.7
2024-Apr-23 Tue ### 65.45 65.26 65.45 ### ### 4.7
2024-Apr-22 Mon 65.43 65.56 ### ### ### ### 0.0
2024-Apr-19 Fri 65.25 65.5 65.25 65.41 ### ### 4.7
2024-Apr-18 Thu ### 65.49 ### 65.47 568,459 18,614,189 65.8 65.8 ###
2024-Apr-17 Wed 65.25 65.4 ### 65.4 2,854,845 ### 67.7 67.7 ###
2024-Apr-16 Tue 65.4 65.53 ### 65.44 888,124 29,099,382 ### ### 4.7
2024-Apr-15 Mon 65.41 ### ### 65.51 319,842 0 73.9 73.9 ###
2024-Apr-12 Fri 65.48 ### 65.4 65.59 445,047 ### 64.4 64.4 4.7
2024-Apr-11 Thu 65.4 65.48 ### 65.48 487,723 15,968,051 ### ### 4.7
2024-Apr-10 Wed 65.29 ### 65.26 ### 356,982 11,648,322 ### ### 0.0
2024-Apr-09 Tue 65.21 ### 65.2 65.29 67.3 67.3 ###
2024-Apr-08 Mon ### 65.4 ### 65.2 578,942 ### ### ### 4.7
2024-Apr-05 Fri ### ### ### ### 69.5 69.5 0.0
2024-Apr-04 Thu ### 65.23 ### ### 32.0 32.0 0.0
2024-Apr-03 Wed 65.22 65.255 ### ### ### ### 0.0
2024-Apr-02 Tue ### 65.4 65.21 65.22 685,150 44,743,720 36.2 36.2 4.7
2024-Mar-28 Thu 65.4 65.42 65.22 65.22 711,045 46,445,459 24.5 24.5 4.7
2024-Mar-27 Wed 65.25 ### 65.24 65.26 486,878 ### ### ### ###
2024-Mar-26 Tue ### 65.21 ### 65.2 70.8 70.8 4.7
2024-Mar-25 Mon 65.2 65.27 ### ### 1,364,781 44,539,627 ### ### 0.0
2024-Mar-22 Fri ### 65.24 ### ### 70.7 70.7 0.0
2024-Mar-21 Thu 65.25 65.26 ### ### 2,396,754 78,206,083 29.3 29.3 0.0
2024-Mar-20 Wed ### 65.2 ### ### ### ### 0.0
2024-Mar-19 Tue 65.21 65.21 ### ### 35.3 35.3 0.0
2024-Mar-18 Mon ### 65.28 ### 65.21 71.6 71.6 4.7
2024-Mar-15 Fri ### 65.22 ### ### 1,165,480 ### ### ### 0.0
2024-Mar-14 Thu 65.24 65.27 ### ### 36.0 36.0 0.0
2024-Mar-13 Wed 65.25 ### ### ### ### ### 0.0
2024-Mar-12 Tue 65.25 ### ### 65.2 ### ### 4.7
2024-Mar-11 Mon 65.2 ### 65.2 65.28 74.1 74.1 4.7
2024-Mar-08 Fri ### ### ### ### 30.3 30.3 0.0
2024-Mar-07 Thu 65.21 65.7 65.2 65.29 ### ### ###
2024-Mar-06 Wed ### ### ### 65.21 ### ### 4.7
2024-Mar-05 Tue ### ### ### 65.28 ### ### 4.7
2024-Mar-04 Mon 65.2 ### ### ### 655,082 0 36.9 36.9 0.0
2024-Mar-01 Fri 65.2 ### ### 65.2 63.7 63.7 4.7
2024-Feb-29 Thu ### 65.24 64.75 64.76 3,990,827 ### 25.8 25.8 4.6
2024-Feb-28 Wed ### ### 64.8 65.2 67.8 67.8 4.7
2024-Feb-27 Tue ### 65.2 ### ### 6,271,540 ### 71.9 71.9 0.0
2024-Feb-26 Mon 65.51 ### ### ### ### ### 0.0
2024-Feb-23 Fri 65.45 65.71 ### ### 74.3 74.3 0.0
2024-Feb-22 Thu ### 65.76 65.45 65.45 33.0 33.0 4.7
2024-Feb-21 Wed ### ### ### ### 37.4 37.4 0.0
2024-Feb-20 Tue ### ### 65.82 65.86 34.2 34.2 4.7
2024-Feb-19 Mon ### ### 65.89 ### 2,101,129 ### ### ### 0.0
2024-Feb-16 Fri 65.8 ### 65.77 ### 3,428,056 112,731,621 67.7 67.7 0.0
2024-Feb-15 Thu 66.86 ### ### ### ### ### 0.0
2024-Feb-14 Wed 51.46 51.46 ### 51.26 ### ### ###
2024-Feb-13 Tue 51.51 52.23 51.2 ### ### ### 0.0
2024-Feb-12 Mon ### ### 51.82 ### 80.0 80.0 0.0
2024-Feb-09 Fri ### 51.57 ### 51.51 75.5 75.5 ###
2024-Feb-08 Thu ### ### ### ### 175,752 0 27.0 27.0 0.0
2024-Feb-07 Wed ### ### 50.27 50.7 272,428 6,847,477 ### ### ###
2024-Feb-06 Tue 51.25 ### 50.47 50.86 ### ### 3.6
2024-Feb-05 Mon ### ### ### 51.25 241,052 0 31.3 31.3 ###
2024-Feb-02 Fri ### ### 49.86 51.85 ### ### ###
2024-Feb-01 Thu ### ### ### ### 336,044 0 ### ### 0.0
2024-Jan-31 Wed ### ### 48.26 ### 487,971 11,774,740 68.1 68.1 0.0
2024-Jan-30 Tue 49.2 50 ### ### 337,777 8,444,425 68.2 68.2 0.0
2024-Jan-29 Mon 48.8 ### 48.52 ### 277,355 ### 76.0 76.0 0.0
2024-Jan-25 Thu 48.8 48.8 ### ### 327,649 ### 29.4 29.4 0.0
2024-Jan-24 Wed 48.71 48.71 ### 48.28 ### ### 3.4
2024-Jan-23 Tue 48.52 ### 47.82 48.86 216,225 ### ### ### 3.5
2024-Jan-22 Mon ### ### 48.43 48.52 266,877 6,462,426 ### ### 3.5
2024-Jan-19 Fri ### 48.46 47.4 48.22 433,886 20,796,155 ### ### 3.4
2024-Jan-18 Thu ### 47.25 ### ### 382,971 9,047,689 85.1 85.1 0.0
2024-Jan-17 Wed ### 46.49 ### ### 280,845 6,528,242 76.8 76.8 0.0
2024-Jan-16 Tue 46.2 ### 45.84 ### ### ### 0.0
2024-Jan-15 Mon 46.28 ### 46.28 46.79 86,753 ### ### ### 3.3
2024-Jan-12 Fri 45.76 46.52 ### ### ### ### 0.0
2024-Jan-11 Thu ### 46.2 ### ### ### ### 0.0
2024-Jan-10 Wed ### ### 44.23 ### 81.8 81.8 0.0
2024-Jan-09 Tue 44.29 44.59 43.89 ### 340,547 ### ### ### 0.0
2024-Jan-08 Mon ### ### 43.29 43.45 227,376 4,921,553 ### ### ###
2024-Jan-05 Fri ### 46 43.72 ### 14.9 14.9 0.0
2024-Jan-04 Thu 45.49 45.49 44.48 44.72 220,550 9,921,441 17.9 17.9 3.2
2024-Jan-03 Wed 45.88 45.88 44.77 ### ### ### 0.0
2024-Jan-02 Tue 46.87 ### 46.27 46.44 99,122 2,293,187 ### ### 3.3
2023-Dec-29 Fri 47 ### ### 46.85 ### ### ###
2023-Dec-28 Thu 46.85 ### ### ### ### ### 0.0
2023-Dec-27 Wed ### 46.82 46.26 46.43 202,858 ### 26.3 26.3 ###
2023-Dec-22 Fri 46.73 46.81 ### 46.26 ### ### 3.3
2023-Dec-21 Thu 47.25 47.43 46.7 ### ### ### 0.0
2023-Dec-20 Wed 47.85 47.85 46.71 ### 20.5 20.5 0.0
2023-Dec-19 Tue 47.41 47.55 ### 47.43 ### ### 3.4
2023-Dec-18 Mon 47.82 47.87 ### 47.27 26.3 26.3 ###
2023-Dec-15 Fri ### ### ### ### 26.0 26.0 0.0
2023-Dec-14 Thu ### ### ### ### 654,653 0 ### ### 0.0
2023-Dec-13 Wed ### ### 46.455 46.84 33.7 33.7 3.3
2023-Dec-12 Tue ### 46.82 45.82 46.51 252,757 ### ### ### 3.3
2023-Dec-11 Mon ### 46.49 45.83 ### ### ### 0.0
2023-Dec-08 Fri 45.87 45.87 ### ### ### ### 0.0
2023-Dec-07 Thu 44.87 ### 44.75 ### 340,059 7,608,820 81.0 81.0 0.0
2023-Dec-06 Wed 45.22 45.855 ### 45.53 62.1 62.1 3.3
2023-Dec-05 Tue ### 45.25 ### ### ### ### 0.0
2023-Dec-04 Mon ### ### 45 ### 182,546 4,107,285 ### ### 0.0
2023-Dec-01 Fri 44.81 ### ### ### 278,671 0 ### ### 0.0
2023-Nov-30 Thu ### ### 43.72 ### 501,584 10,964,626 ### ### 0.0
2023-Nov-29 Wed 43.59 44.155 ### ### ### ### 0.0
2023-Nov-28 Tue 44.29 44.29 ### 43.5 20.1 20.1 3.1
2023-Nov-27 Mon ### ### 43.58 43.84 45.3 45.3 ###
2023-Nov-24 Fri 44.2 ### ### 43.73 26.2 26.2 ###
2023-Nov-23 Thu ### 44.51 ### 44.23 ### ### ###
2023-Nov-22 Wed 44.5 44.78 43.83 ### 258,270 11,442,652 ### ### 0.0
2023-Nov-21 Tue ### ### 43.89 ### 30.3 30.3 0.0
2023-Nov-20 Mon ### 45.4 44.44 44.58 318,341 14,299,877 ### ### 3.2
2023-Nov-17 Fri 44.23 ### 43.86 44.26 315,320 ### 69.3 69.3 ###
2023-Nov-16 Thu 44.85 ### 43.81 ### 265,553 ### ### ### 0.0
2023-Nov-15 Wed 44.23 ### ### 44.5 293,170 0 ### ### 3.2
2023-Nov-14 Tue 43.2 43.84 43 43.54 ### ### ###
2023-Nov-13 Mon ### 43.29 ### 42.88 361,578 7,826,355 ### ### 3.1
2023-Nov-10 Fri 41.74 ### ### ### 133,180 0 77.0 77.0 0.0
2023-Nov-09 Thu 42.48 ### ### ### ### ### 0.0
2023-Nov-08 Wed ### ### 41.54 42.23 317,257 6,589,427 ### ### ###


1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-06-17 04:12:12 thru 2024-06-17 04:12:12 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000