Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Warsaw - Delayed Quote PLN

Altus S.A. (ALI.WA)

Compare
1.8700
-0.0100
(-0.53%)
At close: March 14 at 5:00:28 PM GMT+1
Currency in PLN
Download
Date Open High Low Close Adj Close Volume
Mar 14, 20251.85001.95001.85001.87001.870038,893
Mar 13, 20251.88001.90001.83001.88001.88005,425
Mar 12, 20251.80501.88001.73001.88001.880060,619
Mar 11, 20251.85001.85001.75001.82501.825048,961
Mar 10, 20251.91501.94001.79001.85001.850056,111
Mar 7, 20251.90001.93001.86001.93001.930037
Mar 6, 20251.94501.95001.93501.95001.95003,943
Mar 5, 20251.84501.95001.82501.95001.95006,553
Mar 4, 20251.93501.96001.82001.90001.900041,302
Mar 3, 20251.97501.97501.85001.93501.93503,434
Feb 28, 20251.88001.98501.88001.97001.970025,785
Feb 27, 20251.92001.92501.82001.88001.880025,057
Feb 26, 20251.90001.92501.81501.92501.92502,482
Feb 25, 20251.90001.95001.80001.92501.925061,092
Feb 24, 20251.92501.96001.87501.87501.875031,511
Feb 21, 20251.98001.99001.90001.98001.98003,127
Feb 20, 20251.91002.01001.89001.90001.900032,063
Feb 19, 20251.99002.00001.86001.92001.920018,998
Feb 18, 20251.93502.04001.87501.93001.930048,245
Feb 17, 20251.94001.94001.82001.86001.86006,536
Feb 14, 20251.91001.94001.89001.94001.940013,463
Feb 13, 20251.96001.96001.88001.91501.915072,912
Feb 12, 20251.95001.97501.91001.97501.9750249
Feb 11, 20251.95502.04001.90001.97001.97008,761
Feb 10, 20251.99501.99501.96001.96001.960012,043
Feb 7, 20252.09002.09001.90001.99501.995014,644
Feb 6, 20251.93002.09001.93002.06002.06001,617
Feb 5, 20251.88501.99501.88501.93501.93505,736
Feb 4, 20251.86501.89501.83001.87501.87502,268
Feb 3, 20251.90001.90001.81001.87001.870084,589
Jan 31, 20251.77001.93501.76501.92001.920060,723
Jan 30, 20251.98501.99501.79001.88001.880013,857
Jan 29, 20252.00002.00001.98001.98001.98005,231
Jan 28, 20252.00002.08001.96001.96001.96001,395
Jan 27, 20252.06002.13001.96002.00002.000011,930
Jan 24, 20252.10002.15002.09002.10002.10001,058
Jan 23, 20252.07002.09002.00002.08002.08004,788
Jan 22, 20252.03002.09001.98002.09002.09009,572
Jan 21, 20252.14002.17001.98502.17002.170014,294
Jan 20, 20252.06002.06001.98002.00002.000042,164
Jan 17, 20252.09002.10002.08002.08002.08002,253
Jan 16, 20252.18002.20002.00002.08002.0800129,348
Jan 15, 20252.19002.19002.19002.19002.19005
Jan 14, 20252.20002.20002.13002.20002.20001,022
Jan 13, 20252.19002.20002.19002.20002.20001,620
Jan 10, 20252.17002.20002.17002.20002.20002,419
Jan 9, 20252.13002.19002.13002.19002.19003
Jan 8, 20252.18002.19002.11002.19002.190050,066
Jan 7, 20252.17002.19002.10002.19002.190050,856
Jan 3, 20252.16002.16002.16002.16002.160015
Jan 2, 20252.20002.20002.07002.11002.1100691
Dec 30, 20242.17002.20002.07002.16002.160041,654
Dec 27, 20242.02002.20002.02002.05002.05007,820
Dec 23, 20242.15002.15002.02002.05002.050011,888
Dec 20, 20242.09002.16002.00002.10002.100057,755
Dec 19, 20242.10002.22002.01002.08002.080077,541
Dec 18, 20242.06002.10002.04002.10002.100021,099
Dec 17, 20242.05002.16002.05002.10002.100051,059
Dec 16, 20242.16002.16002.02002.13002.130010,809
Dec 13, 20242.27002.27002.12002.24002.24006,062
Dec 12, 20242.15002.30002.15002.27002.270034,361
Dec 11, 20242.20002.20002.11002.17002.170036,193
Dec 10, 20242.16002.20002.01002.20002.200018,485
Dec 9, 20242.22002.22002.10002.22002.22006,797
Dec 6, 20242.28002.33002.21002.25002.25001,742
Dec 5, 20242.28002.33002.28002.33002.3300454
Dec 4, 20242.26002.35002.26002.33002.33001,035
Dec 3, 20242.23002.35002.18002.33002.33004,411
Dec 2, 20242.28002.31002.24002.31002.31002,939
Nov 29, 20242.15002.31002.10002.31002.310024,144
Nov 28, 20242.11002.15002.11002.15002.15001,350
Nov 27, 20242.15002.15002.12002.15002.1500158
Nov 26, 20242.17002.17002.15002.17002.17002,526
Nov 25, 20242.16002.17002.08002.16002.160010,000
Nov 22, 20242.17002.18002.10002.17002.170026,346
Nov 21, 20242.20002.24002.14002.14002.14001,661
Nov 20, 20242.23002.23002.11002.19002.19001,118
Nov 19, 20242.20002.28002.19002.19002.19003,365
Nov 18, 20242.18002.26002.16002.26002.260027
Nov 15, 20242.18002.24002.18002.24002.240021
Nov 14, 20242.22002.22002.16002.16002.16004,397
Nov 13, 20242.25002.32002.21002.25002.250022,377
Nov 12, 20242.34002.37002.25002.34002.340022,078
Nov 8, 20242.26002.39002.26002.38002.38001,943
Nov 7, 20242.44002.44002.25002.25002.250012,774
Nov 6, 20242.40002.43002.27002.43002.43003,176
Nov 5, 20242.34002.42002.33002.42002.4200430
Nov 4, 20242.35002.44002.27002.34002.34004,605
Oct 31, 20242.44002.44002.30002.44002.4400542
Oct 30, 20242.36002.36002.28002.29002.290019,495
Oct 29, 20242.43002.50002.38002.49002.49002,610
Oct 28, 20242.40002.54002.40002.54002.5400478
Oct 25, 20242.47002.48002.36002.48002.48001,144
Oct 24, 20242.49002.54002.30002.54002.54008,919
Oct 23, 20242.48002.55002.33002.49002.490036,306
Oct 22, 20242.49002.55002.49002.50002.5000116
Oct 21, 20242.60002.60002.49002.49002.4900596
Oct 18, 20242.60002.60002.46002.50002.50001,588
Oct 17, 20242.61002.61002.40002.61002.61003,180
Oct 16, 20242.61002.61002.60002.61002.61003,427
Oct 15, 20242.58002.61002.50002.61002.61002,426
Oct 14, 20242.53002.58002.46002.54002.5400882
Oct 11, 20242.60002.60002.36002.57002.5700505
Oct 10, 20242.53002.60002.48002.60002.60001,672
Oct 9, 20242.51002.55002.38002.53002.53007,641
Oct 8, 20242.52002.60002.38002.58002.580021,267
Oct 7, 20242.50002.58002.40002.57002.57008,042
Oct 4, 20242.59002.70002.41002.50002.500027,324
Oct 3, 20242.60002.60002.57002.57002.5700149
Oct 2, 20242.55002.60002.50002.60002.60005,811
Oct 1, 20242.64002.70002.42002.60002.600011,379
Sep 30, 20242.65002.65002.64002.65002.6500395
Sep 27, 20242.69002.70002.52002.69002.69001,311
Sep 26, 20242.75002.75002.65002.70002.700020,136
Sep 25, 20242.75002.75002.70002.74002.7400788
Sep 24, 20242.73002.75002.73002.74002.740031
Sep 23, 20242.75002.75002.75002.75002.75007
Sep 20, 20242.89002.89002.70002.75002.75003,658
Sep 19, 20242.89002.89002.89002.89002.89005
Sep 18, 20242.89002.90002.78002.90002.90002,492
Sep 17, 20242.90002.90002.80002.89002.890055
Sep 16, 20242.82002.93002.78002.90002.900025,507
Sep 13, 20242.91002.92002.83002.88002.88001,073
Sep 12, 20242.81002.91002.80002.91002.91001,090
Sep 11, 20242.90002.97002.70002.91002.910035,123
Sep 10, 20242.78002.95002.76002.91002.91002,724
Sep 9, 20242.72002.96002.72002.96002.9600262
Sep 6, 20242.95003.00002.72002.72002.720028,920
Sep 5, 20242.92003.00002.80002.90002.9000997
Sep 4, 20243.00003.08002.88002.96002.960019,544
Sep 3, 20243.00003.14002.86003.08003.080024,028
Sep 2, 20242.79003.06002.79003.00003.000029,349
Aug 30, 20242.70002.84002.68002.76002.760018,264
Aug 29, 20242.59002.70002.59002.70002.7000671
Aug 28, 20242.57002.60002.55002.60002.60003,263
Aug 27, 20242.60002.65002.58002.58002.58009,871
Aug 26, 20242.61002.61002.55002.60002.6000942
Aug 23, 20242.61002.61002.56002.61002.61002,909
Aug 22, 20242.60002.68002.52002.61002.61008,837
Aug 21, 20242.56002.62002.51002.60002.600018,057
Aug 20, 20242.66002.66002.49002.62002.620051,352
Aug 19, 20242.73002.73002.68002.68002.68002,975
Aug 16, 20242.73002.76002.60002.70002.70004,068
Aug 14, 20242.70002.78002.60002.73002.730011,217
Aug 13, 20242.79002.79002.60002.70002.700010,132
Aug 12, 20242.83002.83002.64002.67002.67008,502
Aug 9, 20242.74002.78002.60002.74002.740016,770
Aug 8, 20242.60002.86002.60002.60002.600020,992
Aug 7, 20242.51002.76002.48002.74002.740084,260
Aug 6, 20242.39002.75002.23002.46002.460028,539
Aug 5, 20242.00002.42002.00002.40002.4000180,877
Aug 2, 20242.12002.30002.06002.10002.1000141,070
Aug 1, 20242.20002.28002.11002.17002.1700124,757
Jul 31, 20242.21002.28002.00002.20002.200081,111
Jul 30, 20242.28002.28002.20002.28002.280025,594
Jul 29, 20242.25002.25002.21002.22002.220033,536
Jul 26, 20242.29002.30002.25002.29002.29003,211
Jul 25, 20242.24002.30002.15002.30002.300016,238
Jul 24, 20242.26002.36002.17002.30002.300028,953
Jul 23, 20242.40002.40002.23002.25002.250011,373
Jul 22, 20242.38002.44002.30002.35002.35006,090
Jul 19, 20242.42002.45002.31002.44002.44002,324
Jul 18, 20242.36002.43002.31002.40002.400021,703
Jul 17, 20242.45002.49002.31002.43002.43004,218
Jul 16, 20242.50002.55002.44002.50002.50005,086
Jul 15, 20242.49002.55002.35002.50002.500015,388
Jul 12, 20242.60002.60002.45002.50002.500017,760
Jul 11, 20242.40002.90002.38002.52002.5200154,478
Jul 10, 20242.20002.42002.20002.42002.420033,271
Jul 9, 20242.49002.55002.06002.25002.2500419,867
Jul 8, 20242.55002.55002.44002.54002.54003,026
Jul 5, 20242.60002.60002.40002.55002.550021,941
Jul 4, 20242.70002.70002.55002.60002.60007,918
Jul 3, 20242.51002.60002.40002.60002.600025,293
Jul 2, 20242.70002.70002.51002.55002.5500113,018
Jul 1, 20242.74002.80002.68002.68002.680028,421
Jun 28, 20242.78002.80002.74002.74002.740030,082
Jun 27, 20242.82002.82002.79002.80002.80007,764
Jun 26, 20242.86002.88002.83002.83002.830015,504
Jun 25, 20242.95002.95002.82002.83002.830033,214
Jun 24, 20242.96002.96002.88002.95002.9500324
Jun 21, 20242.95002.97002.90002.97002.97006,515
Jun 20, 20242.98002.98002.90002.96002.960076,030
Jun 19, 20242.94003.00002.93002.98002.980044
Jun 18, 20243.04003.05002.92003.00003.000039,843
Jun 17, 20243.03003.05003.03003.05003.0500218
Jun 14, 20243.01003.12003.01003.06003.06007,266
Jun 13, 20243.08003.12003.06003.10003.10001,627
Jun 12, 20243.08003.14003.08003.13003.130018,330
Jun 11, 20243.14003.14003.07003.14003.140026,084
Jun 10, 20243.10003.14003.08003.13003.130051,134
Jun 7, 20243.14003.19003.08003.15003.150050,267
Jun 6, 20243.08003.17003.07003.13003.130036,460
Jun 5, 20243.17003.20003.08003.12003.120020,172
Jun 4, 20243.20003.20003.01003.08003.08005,678
Jun 3, 20243.20003.20003.05003.14003.14001,622
May 31, 20243.03003.17002.90003.16003.160020,823
May 29, 20243.03003.16003.03003.13003.13005,381
May 28, 20243.16003.17003.05003.16003.1600642
May 27, 20243.07003.19003.04003.17003.17002,625
May 24, 20243.06003.20003.05003.19003.19005,422
May 23, 20243.14003.20003.05003.19003.19005,148
May 22, 20243.14003.20003.13003.19003.19005,136
May 21, 20243.17003.20003.11003.20003.200016,368
May 20, 20243.20003.24003.11003.11003.1100111,711
May 17, 20243.18003.21003.12003.21003.21001,170
May 16, 20243.23003.24003.18003.24003.240016,691
May 15, 20243.22003.23003.13003.17003.170043,881
May 14, 20243.00003.24003.00003.23003.230054,900
May 13, 20243.04003.10003.00003.00003.00006,158
May 10, 20242.85003.04002.80003.04003.0400100,883
May 9, 20242.88002.88002.70002.84002.8400102,528
May 8, 20242.83002.87002.72002.87002.870010,533
May 7, 20242.73002.89002.73002.81002.810019,167
May 6, 20242.84002.89002.75002.85002.8500994
May 2, 20242.93002.94002.67002.92002.92004,708
Apr 30, 20242.91002.98002.65002.96002.960010,867
Apr 29, 20242.91002.91002.90002.90002.9000556
Apr 26, 20242.89003.00002.80002.95002.950034,554
Apr 25, 20242.97002.97002.80002.94002.94008,334
Apr 24, 20243.03003.08002.91002.99002.9900163,838
Apr 23, 20242.91003.03002.91003.03003.030031,302
Apr 22, 20243.00003.00002.83002.95002.950051,174
Apr 19, 20243.57003.57002.76003.03003.0300318,512
Apr 18, 20243.55003.60003.37003.57003.570048,314
Apr 17, 20243.54003.58003.48003.54003.540045,809
Apr 16, 20243.55003.65003.50003.60003.600017,530
Apr 15, 20243.50003.55003.49003.54003.54001,736
Apr 12, 20243.54003.55003.42003.55003.55008,622
Apr 11, 20243.59003.68003.49003.49003.49005,792
Apr 10, 20243.56003.65003.51003.60003.60005,845
Apr 9, 20243.55003.60003.53003.59003.59004,588
Apr 8, 20243.61003.61003.44003.60003.60003,485
Apr 5, 20243.45003.64003.38003.62003.62008,356
Apr 4, 20243.64003.72003.46003.47003.47008,065
Apr 3, 20243.65003.76003.50003.52003.520010,892
Apr 2, 20243.70003.95003.54003.65003.650018,057
Mar 28, 20243.66003.72003.52003.66003.660035,357
Mar 27, 20243.80003.82003.62003.66003.6600129,898
Mar 26, 20243.26004.00003.16004.00004.0000132,257
Mar 25, 20243.20003.28003.12003.22003.220037,969
Mar 22, 20243.24003.26003.16003.24003.24004,021
Mar 21, 20243.24003.26003.16003.26003.260029,942
Mar 20, 20243.18003.24003.14003.24003.240032,080
Mar 19, 20243.20003.20003.14003.18003.180038,728
Mar 18, 20243.34003.34003.12003.20003.200098,106
Mar 15, 20243.36003.36003.26003.34003.340016,721
Mar 14, 20243.48003.48003.28003.40003.40007,034

Related Tickers

HCGI Huntwicke Capital Group Inc.
5.80
0.00%
 
QUE.AX Queste Communications Ltd
0.0440
0.00%
 
RAFI Regency Affiliates, Inc.
4.2500
0.00%
 
QRS.WA Quercus TFI S.A.
9.34
+3.09%
 
APQ.L APQ Global Limited
1.2500
0.00%
 
MAFL.L Mineral & Financial Investments Limited
19.50
+2.63%
 
BBXIA BBX Capital, Inc.
6.89
+1.32%
 
GAMI GAMCO Investors, Inc.
24.41
0.00%
 
INDU-A.ST AB Industrivärden (publ)
389.80
+1.83%
 
PDV.TO Prime Dividend Corp.
7.68
+4.49%