Alvarium Tiedemann Holdings Inc. (ALTI) Historical Stock Data

12.40 ↓0.57 (-4.43%)

As of January 27, 2023, 10:39am EST.

Historical Data

In the past 30 trading days, ALTI is up 0.19% a day on average. There have been 19 days where Alvarium Tiedemann Holdings Inc. closed green and 11 days where ALTI closed red.

Date	Open	Close	Change	Low	High	Volume
2023-01-26	15.00	12.98	↓$2.03 (-13.50%)	12.26	17.72	240.63K
2023-01-25	9.62	15.40	↑$5.78 (60.08%)	9.06	27.50	1.58M
2023-01-24	10.29	9.31	↓$0.98 (-9.52%)	9.02	10.29	119.66K
2023-01-23	9.08	9.51	↑$0.43 (4.74%)	8.81	10.93	174.42K
2023-01-20	9.05	9.32	↑$0.27 (2.98%)	9.00	10.22	97.83K
2023-01-19	9.78	9.42	↓$0.36 (-3.68%)	8.63	9.78	90.85K
2023-01-18	9.48	9.11	↓$0.37 (-3.87%)	8.70	10.95	70.61K
2023-01-17	10.33	9.16	↓$1.17 (-11.32%)	9.16	10.33	30.56K
2023-01-13	10.52	10.06	↓$0.46 (-4.37%)	9.01	10.77	73.55K
2023-01-12	10.10	10.26	↑$0.16 (1.58%)	9.49	10.50	90.78K
2023-01-11	9.10	10.00	↑$0.90 (9.89%)	8.70	10.00	132.78K
2023-01-10	9.74	9.00	↓$0.74 (-7.60%)	7.79	9.76	117.55K
2023-01-09	10.63	9.13	↓$1.50 (-14.11%)	8.10	10.63	44.10K
2023-01-06	7.50	9.50	↑$2.00 (26.67%)	7.30	9.50	86.95K
2016-11-16	0.12	0.08	↓$0.04 (-33.33%)	0.08	0.12	1.20K
2016-11-15	0.10	0.10	↑$0.00 (0.00%)	0.10	0.10	0
2016-11-14	0.07	0.10	↑$0.03 (42.86%)	0.07	0.20	9.31K
2016-11-11	0.10	0.10	↑$0.00 (0.00%)	0.10	0.10	0
2016-11-10	0.10	0.10	↑$0.00 (0.00%)	0.10	0.10	1.28K
2016-11-09	0.14	0.14	↑$0.00 (0.00%)	0.14	0.14	0
2016-11-08	0.14	0.14	↑$0.00 (0.00%)	0.14	0.14	396
2016-11-07	0.12	0.10	↓$0.02 (-16.67%)	0.10	0.13	15.10K
2016-11-04	0.10	0.10	↑$0.00 (0.00%)	0.10	0.10	241
2016-11-03	0.14	0.14	↑$0.00 (0.00%)	0.14	0.14	823
2016-11-02	0.10	0.10	↑$0.00 (0.00%)	0.10	0.13	0.98K
2016-11-01	0.13	0.13	↑$0.00 (0.00%)	0.13	0.13	0
2016-10-31	0.13	0.13	↑$0.00 (0.00%)	0.13	0.15	19.61K
2016-10-28	0.15	0.10	↓$0.05 (-33.33%)	0.10	0.15	2.72K
2016-10-27	0.12	0.13	↑$0.01 (8.33%)	0.12	0.13	1.46K
2016-10-26	0.10	0.10	↑$0.00 (0.00%)	0.10	0.10	217