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 |
Create an account or log in to view more rows.
$ALTI Time to buy here
$ALTI has just been halted from trading due to volatility.
$ALTI has just been halted from trading due to volatility.
$ALTI has just been halted from trading due to volatility.
$ALTI has just been halted from trading due to volatility.
$ALTI has just been halted from trading due to volatility.
$ALTI has just been halted from trading due to volatility.
$ALTI has just been halted from trading due to volatility.
$ALTI has just been halted from trading due to volatility.
$ALTI has just been halted from trading due to volatility.