Alterity Therapeutics Limited - American Depositary Shares (ATHE)
5.1600
+0.2600 (5.31%)
NASDAQ · Last Trade: Jul 22nd, 4:34 PM EDT
Historical Prices For Alterity Therapeutics Limited - American Depositary Shares (ATHE)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/21/2025 | 5.02 | 5.06 | 4.83 | 4.90 | 64,173 | 4.90 |
| 7/18/2025 | 5.23 | 5.50 | 4.88 | 5.00 | 302,954 | 5.00 |
| 7/17/2025 | 4.65 | 4.81 | 4.55 | 4.61 | 36,628 | 4.61 |
| 7/16/2025 | 4.33 | 4.76 | 4.33 | 4.64 | 41,025 | 4.64 |
| 7/15/2025 | 4.44 | 4.71 | 4.43 | 4.46 | 39,588 | 4.46 |
| 7/14/2025 | 4.66 | 4.70 | 4.41 | 4.63 | 69,876 | 4.63 |
| 7/11/2025 | 4.52 | 5.51 | 4.50 | 4.59 | 659,368 | 4.59 |
| 7/10/2025 | 3.86 | 3.99 | 3.86 | 3.89 | 36,319 | 3.89 |
| 7/09/2025 | 3.93 | 4.00 | 3.85 | 3.91 | 21,103 | 3.91 |
| 7/08/2025 | 3.88 | 4.20 | 3.86 | 4.11 | 20,740 | 4.11 |
| 7/07/2025 | 3.88 | 4.03 | 3.77 | 3.87 | 17,533 | 3.87 |
| 7/03/2025 | 3.88 | 4.15 | 3.88 | 4.15 | 11,274 | 4.15 |
| 7/02/2025 | 4.01 | 4.25 | 3.91 | 4.04 | 9,509 | 4.04 |
| 7/01/2025 | 4.17 | 4.17 | 3.90 | 4.01 | 21,657 | 4.01 |
| 6/30/2025 | 3.95 | 4.23 | 3.95 | 4.09 | 9,929 | 4.09 |
| 6/27/2025 | 3.87 | 4.11 | 3.87 | 3.93 | 66,743 | 3.93 |
| 6/26/2025 | 4.03 | 4.15 | 3.81 | 3.92 | 90,255 | 3.92 |
| 6/25/2025 | 4.35 | 4.35 | 3.81 | 3.84 | 137,321 | 3.84 |
| 6/24/2025 | 4.41 | 4.63 | 4.35 | 4.42 | 12,673 | 4.42 |
| 6/23/2025 | 4.54 | 4.54 | 4.33 | 4.37 | 30,405 | 4.37 |
| 6/20/2025 | 4.35 | 4.37 | 4.20 | 4.20 | 19,818 | 4.20 |
| 6/18/2025 | 4.30 | 4.46 | 4.30 | 4.34 | 11,132 | 4.34 |
| 6/17/2025 | 4.35 | 4.50 | 4.33 | 4.33 | 4,084 | 4.33 |
| 6/16/2025 | 4.34 | 4.49 | 4.32 | 4.42 | 15,129 | 4.42 |
| 6/13/2025 | 4.50 | 4.63 | 4.30 | 4.40 | 22,706 | 4.40 |
| 6/12/2025 | 4.59 | 4.85 | 4.54 | 4.59 | 9,976 | 4.59 |
| 6/11/2025 | 4.54 | 4.74 | 4.54 | 4.67 | 4,910 | 4.67 |
| 6/10/2025 | 4.73 | 4.75 | 4.48 | 4.63 | 33,354 | 4.63 |
| 6/09/2025 | 4.74 | 4.84 | 4.73 | 4.84 | 8,957 | 4.84 |
| 6/06/2025 | 4.68 | 4.81 | 4.68 | 4.73 | 18,212 | 4.73 |
| 6/05/2025 | 4.75 | 4.85 | 4.59 | 4.81 | 16,959 | 4.81 |
| 6/04/2025 | 4.70 | 4.79 | 4.51 | 4.75 | 35,352 | 4.75 |
| 6/03/2025 | 4.52 | 4.75 | 4.52 | 4.58 | 5,188 | 4.58 |
| 6/02/2025 | 4.47 | 4.62 | 4.45 | 4.60 | 6,400 | 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 |