Symbol | Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|---|
ALTN | 2020-02-28 | 30.54 | 31.25 | 30.50 | 30.85 | 6000 |
ALTN | 2020-02-27 | 30.88 | 30.88 | 29.00 | 30.50 | 4500 |
ALTN | 2020-02-26 | 29.80 | 30.60 | 28.89 | 30.50 | 14000 |
ALTN | 2020-02-25 | 30.95 | 30.95 | 30.89 | 30.89 | 6000 |
ALTN | 2020-02-24 | 30.00 | 30.87 | 29.50 | 29.50 | 27000 |
ALTN | 2020-02-21 | 29.00 | 29.00 | 29.00 | 29.00 | 500 |
ALTN | 2020-02-17 | 28.10 | 28.10 | 28.10 | 28.10 | 500 |
ALTN | 2020-02-13 | 28.00 | 28.00 | 28.00 | 28.00 | 8500 |
ALTN | 2020-02-10 | 28.00 | 28.00 | 28.00 | 28.00 | 4500 |
ALTN | 2020-02-04 | 28.00 | 28.00 | 28.00 | 28.00 | 42000 |
ALTN | 2020-02-03 | 28.50 | 28.50 | 28.50 | 28.50 | 3000 |
ALTN | 2020-01-31 | 28.01 | 28.50 | 28.00 | 28.50 | 7500 |
ALTN | 2020-01-29 | 29.00 | 29.00 | 29.00 | 29.00 | 5500 |
ALTN | 2020-01-28 | 28.00 | 28.00 | 28.00 | 28.00 | 6000 |
ALTN | 2020-01-24 | 28.00 | 28.00 | 28.00 | 28.00 | 4000 |
ALTN | 2020-01-22 | 29.00 | 29.00 | 29.00 | 29.00 | 500 |
ALTN | 2020-01-21 | 29.00 | 29.00 | 29.00 | 29.00 | 3000 |
ALTN | 2020-01-20 | 29.00 | 29.00 | 29.00 | 29.00 | 500 |
ALTN | 2020-01-17 | 29.95 | 29.95 | 28.50 | 28.82 | 5500 |
ALTN | 2020-01-16 | 29.29 | 29.29 | 29.00 | 29.00 | 6500 |
ALTN | 2020-01-15 | 29.50 | 29.50 | 29.50 | 29.50 | 500 |
ALTN | 2020-01-14 | 29.29 | 29.50 | 29.29 | 29.50 | 6000 |
ALTN | 2020-01-13 | 29.50 | 30.00 | 29.50 | 29.50 | 13000 |
ALTN | 2020-01-10 | 30.00 | 30.00 | 29.50 | 29.87 | 12500 |
ALTN | 2020-01-09 | 29.00 | 29.95 | 29.00 | 29.95 | 3500 |
ALTN | 2020-01-08 | 0.00 | 29.39 | 29.39 | 29.00 | 5000 |
ALTN | 2020-01-06 | 29.00 | 29.00 | 29.00 | 29.00 | 12500 |
ALTN | 2020-01-01 | 30.25 | 30.25 | 29.02 | 30.25 | 8500 |
ALTN | 2019-12-31 | 29.95 | 30.25 | 29.95 | 30.09 | 16000 |
ALTN | 2019-12-30 | 29.00 | 29.89 | 29.00 | 29.89 | 10500 |
ALTN | 2019-12-27 | 29.00 | 29.00 | 29.00 | 29.00 | 11000 |
ALTN | 2019-12-26 | 29.00 | 29.14 | 29.00 | 29.14 | 1000 |
ALTN | 2019-12-24 | 29.00 | 29.00 | 29.00 | 29.00 | 10000 |
ALTN | 2019-12-23 | 28.98 | 30.00 | 28.98 | 29.17 | 25500 |
ALTN | 2019-12-20 | 28.00 | 28.89 | 28.00 | 28.89 | 41000 |
ALTN | 2019-12-18 | 29.01 | 29.14 | 29.01 | 29.10 | 11500 |
ALTN | 2019-12-17 | 27.50 | 28.75 | 27.50 | 28.75 | 44500 |
ALTN | 2019-12-16 | 26.25 | 27.89 | 26.00 | 27.50 | 6500 |
ALTN | 2019-12-13 | 28.00 | 28.00 | 26.75 | 26.86 | 8000 |
ALTN | 2019-12-12 | 29.00 | 29.10 | 27.94 | 27.94 | 33000 |
ALTN | 2019-12-11 | 30.50 | 30.56 | 29.39 | 29.40 | 102500 |
ALTN | 2019-12-10 | 29.12 | 29.12 | 26.75 | 29.12 | 128000 |
ALTN | 2019-12-09 | 27.75 | 27.75 | 27.75 | 27.75 | 95000 |
ALTN | 2019-12-06 | 26.39 | 26.43 | 26.29 | 26.43 | 150000 |
ALTN | 2019-12-05 | 25.14 | 25.18 | 25.14 | 25.18 | 77500 |
ALTN | 2019-12-04 | 23.04 | 23.98 | 22.50 | 23.98 | 3136000 |
ALTN | 2019-12-03 | 22.50 | 23.39 | 22.50 | 22.85 | 2040500 |
ALTN | 2019-12-02 | 22.75 | 22.75 | 22.29 | 22.29 | 2000 |
ALTN | 2019-11-29 | 23.10 | 23.96 | 22.75 | 22.85 | 200500 |
ALTN | 2019-11-28 | 23.73 | 23.85 | 22.70 | 22.82 | 170500 |
ALTN | 2019-11-27 | 22.82 | 24.00 | 22.82 | 23.89 | 47000 |
ALTN | 2019-11-26 | 23.00 | 24.00 | 22.85 | 23.95 | 66500 |
ALTN | 2019-11-25 | 21.85 | 23.98 | 21.85 | 23.98 | 1000 |
ALTN | 2019-11-22 | 23.00 | 23.00 | 23.00 | 23.00 | 8000 |
ALTN | 2019-11-21 | 23.31 | 23.31 | 23.31 | 23.31 | 500 |
ALTN | 2019-11-20 | 23.00 | 23.00 | 22.75 | 22.98 | 2500 |
ALTN | 2019-11-19 | 24.50 | 24.50 | 23.89 | 23.89 | 5000 |
ALTN | 2019-11-18 | 24.50 | 24.88 | 23.79 | 24.12 | 5000 |
ALTN | 2019-11-15 | 24.97 | 25.00 | 24.97 | 25.00 | 25000 |
ALTN | 2019-11-14 | 23.89 | 24.84 | 23.60 | 24.82 | 7500 |
ALTN | 2019-11-13 | 24.47 | 24.50 | 24.47 | 24.50 | 1500 |
ALTN | 2019-11-12 | 24.48 | 24.48 | 24.39 | 24.47 | 2500 |
ALTN | 2019-11-11 | 23.32 | 23.32 | 23.31 | 23.32 | 7000 |
ALTN | 2019-11-07 | 21.50 | 22.50 | 21.50 | 22.22 | 2500 |
ALTN | 2019-11-06 | 21.89 | 21.89 | 20.50 | 21.89 | 15000 |
ALTN | 2019-11-05 | 19.75 | 21.50 | 19.75 | 21.50 | 101500 |
ALTN | 2019-10-31 | 20.00 | 20.50 | 20.00 | 20.50 | 1000 |
ALTN | 2019-10-30 | 20.00 | 20.50 | 20.00 | 20.25 | 2500 |
ALTN | 2019-10-29 | 20.50 | 21.00 | 20.43 | 21.00 | 2000 |
ALTN | 2019-10-28 | 21.00 | 21.50 | 20.89 | 21.50 | 8000 |
ALTN | 2019-10-25 | 22.00 | 22.00 | 22.00 | 22.00 | 500 |
ALTN | 2019-10-24 | 22.52 | 22.52 | 22.10 | 22.10 | 11500 |
ALTN | 2019-10-23 | 22.00 | 22.00 | 21.70 | 22.00 | 3000 |
ALTN | 2019-10-22 | 23.00 | 23.00 | 22.00 | 22.20 | 2000 |
ALTN | 2019-10-21 | 22.98 | 23.00 | 22.98 | 23.00 | 2500 |
ALTN | 2019-10-18 | 23.25 | 23.25 | 23.10 | 23.10 | 10500 |
ALTN | 2019-10-15 | 23.00 | 23.00 | 23.00 | 23.00 | 1000 |
ALTN | 2019-10-14 | 27.50 | 27.50 | 27.00 | 27.00 | 46000 |
ALTN | 2019-10-11 | 26.79 | 26.79 | 26.79 | 26.79 | 20500 |
ALTN | 2019-10-10 | 27.00 | 27.02 | 26.98 | 26.98 | 3000 |
ALTN | 2019-10-07 | 27.50 | 27.50 | 27.00 | 27.00 | 4000 |
ALTN | 2019-10-04 | 26.50 | 27.81 | 26.50 | 27.79 | 12500 |
ALTN | 2019-10-03 | 27.00 | 27.00 | 26.50 | 26.50 | 7500 |
ALTN | 2019-10-02 | 26.70 | 26.73 | 26.50 | 26.50 | 3500 |
ALTN | 2019-10-01 | 26.00 | 27.47 | 26.00 | 26.63 | 63000 |
ALTN | 2019-09-30 | 27.00 | 27.00 | 26.18 | 26.18 | 1263500 |
ALTN | 2019-09-27 | 28.00 | 28.00 | 27.54 | 27.54 | 547500 |
ALTN | 2019-09-26 | 30.50 | 30.50 | 29.00 | 29.00 | 33500 |
ALTN | 2019-09-25 | 30.00 | 30.00 | 30.00 | 30.00 | 500 |
ALTN | 2019-09-23 | 30.00 | 30.50 | 30.00 | 30.50 | 55500 |
ALTN | 2019-09-16 | 31.00 | 31.00 | 31.00 | 31.00 | 3500 |
ALTN | 2019-09-06 | 0.00 | 31.96 | 31.96 | 31.96 | 0 |
ALTN | 2019-09-05 | 31.98 | 31.98 | 31.98 | 31.98 | 70000 |
ALTN | 2019-08-28 | 29.82 | 32.00 | 29.82 | 32.00 | 1500 |
ALTN | 2019-08-21 | 31.20 | 31.38 | 31.20 | 31.38 | 1000 |
ALTN | 2019-08-20 | 29.89 | 29.89 | 29.89 | 29.89 | 500 |
ALTN | 2019-08-02 | 28.50 | 28.50 | 28.50 | 28.50 | 1000 |
ALTN | 2019-07-25 | 28.50 | 28.95 | 28.50 | 28.95 | 1500 |
ALTN | 2019-07-24 | 30.00 | 30.00 | 30.00 | 30.00 | 1000 |
ALTN | 2019-07-18 | 30.39 | 30.39 | 30.39 | 30.39 | 3500 |
ALTN | 2019-07-16 | 31.00 | 32.00 | 31.00 | 32.00 | 6500 |
ALTN | 2019-07-08 | 31.00 | 31.00 | 30.50 | 30.50 | 3500 |
ALTN | 2019-07-05 | 31.68 | 31.68 | 31.68 | 31.68 | 1000 |
ALTN | 2019-06-20 | 0.00 | 33.34 | 33.34 | 33.34 | 0 |
ALTN | 2019-06-19 | 34.15 | 34.15 | 34.15 | 34.15 | 500 |
ALTN | 2019-06-17 | 0.00 | 31.00 | 31.00 | 32.54 | 500 |
ALTN | 2019-06-14 | 32.54 | 32.54 | 32.54 | 32.54 | 500 |
ALTN | 2019-06-10 | 31.00 | 31.00 | 31.00 | 31.00 | 150000 |
ALTN | 2019-06-03 | 31.01 | 31.01 | 31.00 | 31.00 | 1500 |
ALTN | 2019-05-30 | 32.50 | 33.95 | 31.00 | 32.47 | 1500 |
ALTN | 2019-05-29 | 32.34 | 32.34 | 32.34 | 32.34 | 500 |
ALTN | 2019-05-28 | 34.04 | 34.04 | 34.04 | 34.04 | 500 |
ALTN | 2019-05-27 | 35.50 | 35.50 | 32.41 | 32.41 | 1500 |
ALTN | 2019-05-24 | 34.11 | 34.11 | 34.11 | 34.11 | 500 |
ALTN | 2019-05-23 | 30.51 | 32.50 | 30.51 | 32.50 | 54000 |
ALTN | 2019-05-17 | 32.11 | 32.11 | 32.11 | 32.11 | 500 |
ALTN | 2019-05-08 | 32.29 | 33.79 | 32.29 | 33.79 | 1000 |
ALTN | 2019-05-06 | 34.00 | 34.00 | 30.93 | 33.99 | 2000 |
ALTN | 2019-05-03 | 32.54 | 32.54 | 32.54 | 32.54 | 500 |
ALTN | 2019-04-29 | 31.00 | 31.00 | 31.00 | 31.00 | 500 |
ALTN | 2019-04-25 | 0.00 | 32.00 | 32.00 | 30.61 | 500 |
ALTN | 2019-04-24 | 33.83 | 33.83 | 30.61 | 30.61 | 1000 |
ALTN | 2019-04-23 | 32.22 | 32.22 | 32.22 | 32.22 | 1000 |
ALTN | 2019-04-22 | 30.82 | 30.84 | 30.82 | 30.82 | 6500 |
ALTN | 2019-04-18 | 32.45 | 32.45 | 32.45 | 32.45 | 500 |
ALTN | 2019-04-17 | 28.51 | 31.44 | 28.51 | 30.90 | 207000 |
ALTN | 2019-04-16 | 28.61 | 30.00 | 28.50 | 29.95 | 12000 |
ALTN | 2019-04-15 | 27.26 | 30.00 | 27.26 | 30.00 | 39500 |
ALTN | 2019-04-12 | 28.69 | 28.69 | 28.69 | 28.69 | 1500 |
ALTN | 2019-04-11 | 30.50 | 30.50 | 29.25 | 30.19 | 2000 |
ALTN | 2019-04-10 | 30.57 | 30.57 | 30.57 | 30.57 | 1000 |
ALTN | 2019-04-09 | 30.57 | 32.18 | 30.57 | 32.18 | 2000 |
ALTN | 2019-04-08 | 29.60 | 32.18 | 29.60 | 32.18 | 2000 |
ALTN | 2019-04-05 | 31.14 | 31.14 | 31.14 | 31.14 | 5500 |
ALTN | 2019-04-04 | 33.09 | 33.09 | 32.77 | 32.77 | 8000 |
ALTN | 2019-04-03 | 37.66 | 41.00 | 37.65 | 37.65 | 42000 |
ALTN | 2019-04-02 | 37.00 | 40.79 | 37.00 | 39.63 | 49000 |
ALTN | 2019-04-01 | 38.84 | 38.84 | 38.84 | 38.84 | 18000 |
ALTN | 2019-03-29 | 38.00 | 38.00 | 37.00 | 37.00 | 2000 |
ALTN | 2019-03-28 | 37.00 | 37.00 | 36.95 | 36.95 | 2500 |
ALTN | 2019-03-27 | 35.50 | 35.50 | 35.50 | 35.50 | 1000 |
ALTN | 2019-03-25 | 36.09 | 36.09 | 36.09 | 36.09 | 2000 |
ALTN | 2019-03-21 | 36.00 | 36.09 | 36.00 | 36.09 | 1000 |
ALTN | 2019-03-20 | 35.40 | 35.40 | 35.40 | 35.40 | 1000 |
ALTN | 2019-03-19 | 36.00 | 36.00 | 34.84 | 35.02 | 2000 |
ALTN | 2019-03-18 | 36.68 | 36.68 | 36.68 | 36.68 | 1000 |
ALTN | 2019-03-15 | 36.75 | 36.84 | 36.75 | 36.84 | 3000 |
ALTN | 2019-03-13 | 36.75 | 37.38 | 36.75 | 37.11 | 11500 |
ALTN | 2019-03-12 | 33.33 | 36.00 | 33.33 | 35.59 | 10500 |
ALTN | 2019-03-11 | 34.00 | 36.00 | 33.95 | 35.04 | 17000 |
ALTN | 2019-03-06 | 35.72 | 35.72 | 35.72 | 35.72 | 500 |
ALTN | 2019-02-26 | 0.00 | 37.60 | 0.00 | 37.60 | 0 |
ALTN | 2019-02-25 | 0.00 | 37.65 | 0.00 | 37.65 | 0 |
ALTN | 2019-02-21 | 37.75 | 37.75 | 37.75 | 37.75 | 11000 |
ALTN | 2019-02-15 | 0.00 | 36.75 | 36.75 | 36.75 | 311000 |
ALTN | 2019-02-14 | 36.75 | 36.75 | 36.75 | 36.75 | 313500 |
ALTN | 2019-02-13 | 34.34 | 37.75 | 34.34 | 35.58 | 3500 |
ALTN | 2019-02-08 | 35.00 | 36.00 | 35.00 | 36.00 | 3000 |
ALTN | 2019-01-24 | 36.50 | 36.50 | 36.50 | 36.50 | 500 |
ALTN | 2019-01-14 | 36.79 | 36.79 | 36.79 | 36.79 | 500 |
ALTN | 2019-01-11 | 35.15 | 35.15 | 35.15 | 35.15 | 1000 |
ALTN | 2019-01-03 | 35.15 | 36.99 | 35.15 | 36.99 | 1000 |
Share Pricesadmin_opendoors2020-11-19T12:48:16+05:00