Alterity Therapeutics Limited - American Depositary Shares (ATHE)
4.5994
+0.0994 (2.21%)
NASDAQ · Last Trade: Jun 2nd, 6:58 PM EDT
Historical Prices For Alterity Therapeutics Limited - American Depositary Shares (ATHE)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/02/2025 | 4.47 | 4.62 | 4.45 | 4.60 | 6,390 | 4.60 |
| 5/30/2025 | 4.60 | 4.60 | 4.42 | 4.50 | 14,526 | 4.50 |
| 5/29/2025 | 4.44 | 4.69 | 4.38 | 4.64 | 14,722 | 4.64 |
| 5/28/2025 | 4.41 | 4.45 | 4.25 | 4.35 | 24,045 | 4.35 |
| 5/27/2025 | 4.22 | 4.45 | 4.19 | 4.28 | 28,836 | 4.28 |
| 5/23/2025 | 4.10 | 4.25 | 4.10 | 4.25 | 8,081 | 4.25 |
| 5/22/2025 | 4.11 | 4.24 | 4.02 | 4.23 | 15,816 | 4.23 |
| 5/21/2025 | 4.25 | 4.25 | 3.92 | 4.01 | 5,263 | 4.01 |
| 5/20/2025 | 3.94 | 4.26 | 3.94 | 4.20 | 28,718 | 4.20 |
| 5/19/2025 | 4.10 | 4.10 | 3.81 | 4.05 | 55,910 | 4.05 |
| 5/16/2025 | 3.89 | 4.05 | 3.78 | 3.99 | 28,419 | 3.99 |
| 5/15/2025 | 3.90 | 3.90 | 3.71 | 3.79 | 33,734 | 3.79 |
| 5/14/2025 | 4.20 | 4.30 | 4.04 | 4.10 | 32,185 | 4.10 |
| 5/13/2025 | 4.35 | 4.39 | 4.15 | 4.15 | 27,704 | 4.15 |
| 5/12/2025 | 4.85 | 4.85 | 4.35 | 4.39 | 41,215 | 4.39 |
| 5/09/2025 | 4.28 | 5.02 | 4.28 | 4.80 | 152,522 | 4.80 |
| 5/08/2025 | 4.09 | 4.39 | 4.01 | 4.23 | 62,596 | 4.23 |
| 5/07/2025 | 3.94 | 4.16 | 3.70 | 3.95 | 65,928 | 3.95 |
| 5/06/2025 | 4.22 | 4.22 | 3.94 | 4.15 | 175,881 | 4.15 |
| 5/05/2025 | 3.70 | 5.00 | 3.55 | 4.35 | 1,000,006 | 4.35 |
| 5/02/2025 | 3.38 | 3.44 | 3.33 | 3.44 | 1,367 | 3.44 |
| 5/01/2025 | 3.36 | 3.45 | 3.31 | 3.45 | 12,572 | 3.45 |
| 4/30/2025 | 3.37 | 3.48 | 3.37 | 3.46 | 5,551 | 3.46 |
| 4/29/2025 | 3.38 | 3.50 | 3.37 | 3.47 | 15,117 | 3.47 |
| 4/28/2025 | 3.56 | 3.56 | 3.30 | 3.48 | 10,848 | 3.48 |
| 4/25/2025 | 3.42 | 3.55 | 3.42 | 3.48 | 8,057 | 3.48 |
| 4/24/2025 | 3.41 | 3.54 | 3.41 | 3.54 | 2,758 | 3.54 |
| 4/23/2025 | 3.48 | 3.56 | 3.44 | 3.51 | 12,277 | 3.51 |
| 4/22/2025 | 3.41 | 3.50 | 3.32 | 3.47 | 10,307 | 3.47 |
| 4/21/2025 | 3.49 | 3.49 | 3.34 | 3.45 | 14,257 | 3.45 |
| 4/17/2025 | 3.43 | 3.50 | 3.31 | 3.50 | 9,069 | 3.50 |
| 4/16/2025 | 3.20 | 3.41 | 3.10 | 3.40 | 9,552 | 3.40 |
| 4/15/2025 | 3.11 | 3.30 | 3.11 | 3.30 | 6,133 | 3.30 |
| 4/14/2025 | 3.21 | 3.21 | 3.09 | 3.21 | 9,679 | 3.21 |
| 4/11/2025 | 2.96 | 3.13 | 2.88 | 3.13 | 13,596 | 3.13 |
| 4/10/2025 | 2.91 | 2.99 | 2.76 | 2.86 | 20,022 | 2.86 |
| 4/09/2025 | 2.83 | 2.90 | 2.52 | 2.75 | 24,123 | 2.75 |
| 4/08/2025 | 2.68 | 2.69 | 2.54 | 2.54 | 36,478 | 2.54 |
| 4/07/2025 | 2.75 | 2.80 | 2.57 | 2.76 | 32,350 | 2.76 |
| 4/04/2025 | 2.93 | 3.02 | 2.58 | 2.90 | 53,364 | 2.90 |
| 4/03/2025 | 3.05 | 3.05 | 2.87 | 2.93 | 24,217 | 2.93 |
| 4/02/2025 | 3.20 | 3.20 | 3.03 | 3.10 | 9,050 | 3.10 |
| 4/01/2025 | 3.38 | 3.38 | 3.14 | 3.18 | 35,085 | 3.18 |
| 3/31/2025 | 3.44 | 3.49 | 3.40 | 3.45 | 8,856 | 3.45 |
| 3/28/2025 | 3.46 | 3.58 | 3.41 | 3.44 | 12,344 | 3.44 |
| 3/27/2025 | 3.56 | 3.56 | 3.45 | 3.50 | 10,843 | 3.50 |
| 3/26/2025 | 3.63 | 3.63 | 3.54 | 3.56 | 4,964 | 3.56 |
| 3/25/2025 | 3.72 | 3.72 | 3.52 | 3.52 | 4,098 | 3.52 |
| 3/24/2025 | 3.75 | 3.81 | 3.52 | 3.54 | 40,064 | 3.54 |
| 3/21/2025 | 3.96 | 3.98 | 3.69 | 3.77 | 32,792 | 3.77 |
| 3/20/2025 | 3.79 | 3.95 | 3.79 | 3.92 | 5,187 | 3.92 |
| 3/19/2025 | 3.73 | 3.98 | 3.72 | 3.97 | 7,729 | 3.97 |
| 3/18/2025 | 3.89 | 3.98 | 3.66 | 3.83 | 8,837 | 3.83 |
| 3/17/2025 | 3.95 | 4.05 | 3.86 | 4.03 | 9,221 | 4.03 |
| 3/14/2025 | 3.80 | 4.01 | 3.80 | 3.94 | 19,956 | 3.94 |
| 3/13/2025 | 3.86 | 3.97 | 3.70 | 3.78 | 28,532 | 3.78 |
| 3/12/2025 | 3.71 | 3.92 | 3.63 | 3.83 | 25,833 | 3.83 |
| 3/11/2025 | 3.60 | 3.82 | 3.60 | 3.76 | 21,285 | 3.76 |
| 3/10/2025 | 3.67 | 3.71 | 3.56 | 3.63 | 14,567 | 3.63 |
| 3/07/2025 | 3.52 | 3.73 | 3.52 | 3.72 | 23,521 | 3.72 |
| 3/06/2025 | 3.60 | 3.75 | 3.53 | 3.57 | 24,429 | 3.57 |
| 3/05/2025 | 3.62 | 3.74 | 3.51 | 3.64 | 21,139 | 3.64 |
| 3/04/2025 | 3.57 | 3.72 | 3.50 | 3.56 | 24,041 | 3.56 |
| 3/03/2025 | 3.82 | 3.94 | 3.53 | 3.64 | 48,342 | 3.64 |