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.

DateOpenCloseChangeLowHighVolume
2023-01-2615.0012.98↓$2.03 (-13.50%)12.2617.72240.63K
2023-01-259.6215.40↑$5.78 (60.08%)9.0627.501.58M
2023-01-2410.299.31↓$0.98 (-9.52%)9.0210.29119.66K
2023-01-239.089.51↑$0.43 (4.74%)8.8110.93174.42K
2023-01-209.059.32↑$0.27 (2.98%)9.0010.2297.83K
2023-01-199.789.42↓$0.36 (-3.68%)8.639.7890.85K
2023-01-189.489.11↓$0.37 (-3.87%)8.7010.9570.61K
2023-01-1710.339.16↓$1.17 (-11.32%)9.1610.3330.56K
2023-01-1310.5210.06↓$0.46 (-4.37%)9.0110.7773.55K
2023-01-1210.1010.26↑$0.16 (1.58%)9.4910.5090.78K
2023-01-119.1010.00↑$0.90 (9.89%)8.7010.00132.78K
2023-01-109.749.00↓$0.74 (-7.60%)7.799.76117.55K
2023-01-0910.639.13↓$1.50 (-14.11%)8.1010.6344.10K
2023-01-067.509.50↑$2.00 (26.67%)7.309.5086.95K
2016-11-160.120.08↓$0.04 (-33.33%)0.080.121.20K
2016-11-150.100.10↑$0.00 (0.00%)0.100.100
2016-11-140.070.10↑$0.03 (42.86%)0.070.209.31K
2016-11-110.100.10↑$0.00 (0.00%)0.100.100
2016-11-100.100.10↑$0.00 (0.00%)0.100.101.28K
2016-11-090.140.14↑$0.00 (0.00%)0.140.140
2016-11-080.140.14↑$0.00 (0.00%)0.140.14396
2016-11-070.120.10↓$0.02 (-16.67%)0.100.1315.10K
2016-11-040.100.10↑$0.00 (0.00%)0.100.10241
2016-11-030.140.14↑$0.00 (0.00%)0.140.14823
2016-11-020.100.10↑$0.00 (0.00%)0.100.130.98K
2016-11-010.130.13↑$0.00 (0.00%)0.130.130
2016-10-310.130.13↑$0.00 (0.00%)0.130.1519.61K
2016-10-280.150.10↓$0.05 (-33.33%)0.100.152.72K
2016-10-270.120.13↑$0.01 (8.33%)0.120.131.46K
2016-10-260.100.10↑$0.00 (0.00%)0.100.10217
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.