End of day Prices (full format), 75 Days for (ATH) ALTERITY THERAPEUTICS LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0 |
2021-Dec-22 Wed
| 0.022
| 0.022
| 0.021
| 0.022
|
|
| ###
| ###
| ### |
2021-Dec-21 Tue
| 0.022
| 0.022
| 0.021
| 0.022
| 3,147,140
| ###
| ###
| ###
| ### |
2021-Dec-20 Mon
| 0.022
| 0.023
| 0.021
| 0.021
| 1,968,442
| ###
| ###
| ###
| ### |
2021-Dec-17 Fri
| 0.023
| 0.023
| 0.023
| 0.023
|
|
| 70.4
| 70.4
| ### |
2021-Dec-16 Thu
| 0.022
| 0.023
| 0.022
| 0.022
|
|
| ###
| ###
| ### |
2021-Dec-15 Wed
| 0.023
| 0.023
| 0.022
| 0.022
|
|
| 13.0
| 13.0
| ### |
2021-Dec-14 Tue
| 0.025
| 0.0255
| 0.023
| 0.023
|
|
| 2.5
| 2.5
| ### |
2021-Dec-13 Mon
| 0.023
| 0.023
| 0.0225
| 0.023
|
|
| ###
| ###
| ### |
2021-Dec-10 Fri
| 0.023
| 0.024
| 0.022
| 0.024
| 2,653,359
| 61,027
| ###
| ###
| ### |
2021-Dec-09 Thu
| 0.023
| 0.023
| 0.023
| 0.023
| 520,259
| ###
| 69.3
| 69.3
| ### |
2021-Dec-08 Wed
| 0.023
| 0.024
| 0.022
| 0.023
|
|
| 60.0
| 60.0
| ### |
2021-Dec-07 Tue
| 0.022
| 0.0225
| 0.021
| 0.022
|
|
| ###
| ###
| ### |
2021-Dec-06 Mon
| 0.024
| 0.024
| 0.022
| 0.022
|
|
| ###
| ###
| ### |
2021-Dec-03 Fri
| 0.025
| 0.025
| 0.023
| 0.023
|
|
| 3.8
| 3.8
| ### |
2021-Dec-02 Thu
| 0.024
| 0.024
| 0.024
| 0.024
| 427,684
| ###
| ###
| ###
| ### |
2021-Dec-01 Wed
| 0.025
| 0.025
| 0.0245
| 0.025
|
|
| ###
| ###
| ### |
2021-Nov-30 Tue
| 0.026
| 0.026
| 0.025
| 0.025
|
|
| 10.5
| 10.5
| ### |
2021-Nov-29 Mon
| 0.025
| 0.026
| 0.025
| 0.025
| 2,239,983
| ###
| ###
| ###
| ### |
2021-Nov-26 Fri
| 0.027
| 0.027
| 0.026
| 0.026
| 567,684
| 15,043
| 25.9
| 25.9
| ### |
2021-Nov-25 Thu
| 0.026
| 0.027
| 0.026
| 0.027
| 2,795,742
| 74,087
| 92.3
| 92.3
| ### |
2021-Nov-24 Wed
| 0.026
| 0.026
| 0.025
| 0.025
| 1,780,246
| ###
| ###
| ###
| ### |
2021-Nov-23 Tue
| 0.026
| 0.026
| 0.025
| 0.026
|
|
| 69.4
| 69.4
| ### |
2021-Nov-22 Mon
| 0.026
| 0.028
| 0.026
| 0.028
|
|
| 97.8
| 97.8
| ### |
2021-Nov-19 Fri
| 0.027
| 0.027
| 0.026
| 0.026
| 21,850,927
| 579,049
| ###
| ###
| ### |
2021-Nov-18 Thu
| 0.027
| 0.028
| 0.027
| 0.028
| 1,339,823
| 36,845
| ###
| ###
| ### |
2021-Nov-17 Wed
| 0.028
| 0.028
| 0.027
| 0.027
| 3,575,352
| 98,322
| 18.3
| 18.3
| ### |
2021-Nov-16 Tue
| 0.028
| 0.029
| 0.028
| 0.029
| 1,890,142
| ###
| 93.4
| 93.4
| 0.0 |
2021-Nov-15 Mon
| 0.028
| 0.029
| 0.027
| 0.027
|
|
| ###
| ###
| ### |
2021-Nov-12 Fri
| 0.029
| ###
| 0.028
| 0.028
|
|
| 10.4
| 10.4
| ### |
2021-Nov-11 Thu
| 0.029
| 0.029
| 0.029
| 0.029
| 2,320,141
| 67,284
| ###
| ###
| 0.0 |
2021-Nov-10 Wed
| 0.028
| 0.029
| 0.028
| 0.029
|
|
| ###
| ###
| 0.0 |
2021-Nov-09 Tue
| 0.028
| 0.029
| 0.0275
| 0.029
| 3,998,741
| ###
| ###
| ###
| 0.0 |
2021-Nov-08 Mon
| 0.028
| 0.029
| 0.027
| 0.027
| 9,260,443
| ###
| 16.5
| 16.5
| ### |
2021-Nov-05 Fri
| 0.028
| 0.029
| 0.028
| 0.029
| 7,683,978
| ###
| 89.4
| 89.4
| 0.0 |
2021-Nov-04 Thu
| 0.029
| ###
| 0.029
| ###
| 25,049,258
| ###
| 96.2
| 96.2
| 0.0 |
2021-Nov-03 Wed
| 0.028
| 0.029
| 0.0275
| 0.028
| 9,978,524
| ###
| ###
| ###
| ### |
2021-Nov-02 Tue
| 0.029
| 0.029
| 0.028
| 0.028
| 3,458,623
| 98,570
| 16.0
| 16.0
| ### |
2021-Nov-01 Mon
| 0.029
| 0.029
| 0.028
| 0.029
|
|
| 71.2
| 71.2
| 0.0 |
2021-Oct-29 Fri
| 0.029
| ###
| 0.029
| 0.029
|
|
| ###
| ###
| 0.0 |
2021-Oct-28 Thu
| 0.029
| ###
| 0.029
| 0.029
| 8,839,125
| ###
| 71.3
| 71.3
| 0.0 |
2021-Oct-27 Wed
| ###
| ###
| ###
| ###
| 3,185,357
| 0
| 73.6
| 73.6
| 0.0 |
2021-Oct-26 Tue
| 0.029
| 0.029
| 0.029
| 0.029
|
|
| 71.6
| 71.6
| 0.0 |
2021-Oct-25 Mon
| ###
| ###
| 0.029
| 0.029
| 5,282,180
| ###
| ###
| ###
| 0.0 |
2021-Oct-22 Fri
| ###
| ###
| ###
| ###
| 1,434,423
| 0
| ###
| ###
| 0.0 |
2021-Oct-21 Thu
| ###
| ###
| ###
| ###
| 1,245,981
| 0
| ###
| ###
| 0.0 |
2021-Oct-20 Wed
| ###
| ###
| ###
| ###
| 1,910,546
| 0
| ###
| ###
| 0.0 |
2021-Oct-19 Tue
| ###
| ###
| ###
| ###
| 5,466,689
| 0
| 13.3
| 13.3
| 0.0 |
2021-Oct-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-15 Fri
| ###
| ###
| ###
| ###
| 2,302,249
| 0
| 64.0
| 64.0
| 0.0 |
2021-Oct-14 Thu
| ###
| ###
| ###
| ###
|
|
| 60.8
| 60.8
| 0.0 |
2021-Oct-13 Wed
| ###
| ###
| ###
| ###
| 6,254,255
| 0
| ###
| ###
| 0.0 |
2021-Oct-12 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-11 Mon
| ###
| ###
| ###
| ###
| 259,086
| 0
| 66.3
| 66.3
| 0.0 |
2021-Oct-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-07 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-06 Wed
| ###
| ###
| ###
| ###
|
|
| 89.7
| 89.7
| 0.0 |
2021-Oct-05 Tue
| ###
| ###
| 0.029
| ###
| 2,480,947
| 35,973
| ###
| ###
| 0.0 |
2021-Oct-04 Mon
| ###
| ###
| ###
| ###
|
|
| 91.2
| 91.2
| 0.0 |
2021-Oct-01 Fri
| ###
| ###
| 0.029
| 0.029
|
|
| 14.1
| 14.1
| 0.0 |
2021-Sep-30 Thu
| ###
| ###
| ###
| ###
| 1,460,780
| 0
| ###
| ###
| 0.0 |
2021-Sep-29 Wed
| ###
| ###
| ###
| ###
|
|
| 88.3
| 88.3
| 0.0 |
2021-Sep-28 Tue
| ###
| ###
| ###
| ###
| 843,344
| 0
| ###
| ###
| 0.0 |
2021-Sep-27 Mon
| ###
| ###
| 0.029
| ###
| 9,143,242
| 132,577
| ###
| ###
| 0.0 |
2021-Sep-24 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-23 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-22 Wed
| ###
| ###
| ###
| ###
| 1,267,556
| 0
| ###
| ###
| 0.0 |
2021-Sep-21 Tue
| ###
| ###
| ###
| ###
| 1,250,745
| 0
| ###
| ###
| 0.0 |
2021-Sep-20 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-17 Fri
| ###
| ###
| ###
| ###
|
|
| 87.3
| 87.3
| 0.0 |
2021-Sep-16 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-15 Wed
| ###
| ###
| ###
| ###
|
|
| 66.3
| 66.3
| 0.0 |
2021-Sep-14 Tue
| ###
| ###
| ###
| ###
|
|
| 63.0
| 63.0
| 0.0 |
2021-Sep-13 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-10 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-09 Thu
| ###
| ###
| ###
| ###
| 12,768,928
| 0
| 27.6
| 27.6
| 0.0 |
|