Altus Group Limited ASGTF
35.20 USD -0.27 (-0.76%)
Regular-session close
35.47 Day range 35.61
27.80 52-week range 41.61
- YTD
- -14.79%
- 1 year
- -1.45%
ASGTF price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 35.38 | 35.38 | 35.20 | 35.20 | -0.27 | -0.76% | 24,200 |
| Nov 12, 2026 | 35.47 | 35.47 | 35.47 | 35.47 | 0.00 | 0.00% | 0 |
| Nov 11, 2026 | 35.72 | 35.72 | 35.47 | 35.47 | -1.54 | -4.16% | 25,900 |
| Nov 10, 2026 | 37.01 | 37.01 | 37.01 | 37.01 | 0.00 | 0.00% | 0 |
| Nov 9, 2026 | 37.01 | 37.01 | 37.01 | 37.01 | +0.83 | +2.29% | 10,500 |
| Nov 6, 2026 | 36.87 | 36.87 | 36.18 | 36.18 | -0.14 | -0.39% | 22,000 |
| Nov 5, 2026 | 37.20 | 37.20 | 36.32 | 36.32 | -0.88 | -2.37% | 11,300 |
| Nov 4, 2026 | 37.17 | 37.20 | 37.17 | 37.20 | -0.20 | -0.53% | 86,700 |
| Nov 3, 2026 | 37.11 | 37.45 | 36.92 | 37.40 | -0.48 | -1.27% | 72,300 |
| Nov 2, 2026 | 36.50 | 37.88 | 36.50 | 37.88 | +1.90 | +5.28% | 16,400 |
| Oct 30, 2026 | 35.98 | 35.98 | 35.98 | 35.98 | +1.00 | +2.86% | 7,000 |
| Oct 29, 2026 | 34.98 | 34.98 | 34.98 | 34.98 | 0.00 | 0.00% | 0 |
| Oct 28, 2026 | 34.92 | 34.98 | 34.92 | 34.98 | -0.59 | -1.66% | 17,000 |
| Oct 27, 2026 | 35.57 | 35.57 | 35.57 | 35.57 | -0.54 | -1.50% | 11,300 |
| Oct 26, 2026 | 36.09 | 36.11 | 36.09 | 36.11 | -0.63 | -1.71% | 8,400 |
| Oct 23, 2026 | 36.74 | 36.74 | 36.74 | 36.74 | 0.00 | 0.00% | 0 |
| Oct 22, 2026 | 35.29 | 36.79 | 35.21 | 36.74 | +1.51 | +4.29% | 13,600 |
| Oct 21, 2026 | 34.60 | 35.23 | 34.59 | 35.23 | +1.21 | +3.56% | 66,300 |
| Oct 20, 2026 | 34.02 | 34.02 | 34.02 | 34.02 | 0.00 | 0.00% | 0 |
| Oct 19, 2026 | 34.02 | 34.02 | 34.02 | 34.02 | -0.45 | -1.31% | 67,200 |
| Oct 16, 2026 | 35.41 | 35.41 | 34.47 | 34.47 | +0.63 | +1.86% | 25,400 |
| Oct 15, 2026 | 33.84 | 33.84 | 33.84 | 33.84 | 0.00 | 0.00% | 0 |
| Oct 14, 2026 | 33.84 | 33.84 | 33.84 | 33.84 | -0.47 | -1.37% | 10,300 |
| Oct 13, 2026 | 34.31 | 34.31 | 34.31 | 34.31 | +0.55 | +1.63% | 20,900 |
| Oct 12, 2026 | 33.78 | 33.78 | 33.76 | 33.76 | +1.70 | +5.30% | 800 |
| Oct 9, 2026 | 32.06 | 32.06 | 32.06 | 32.06 | 0.00 | 0.00% | 0 |
| Oct 8, 2026 | 32.11 | 32.11 | 32.06 | 32.06 | +1.41 | +4.60% | 4,500 |
| Oct 7, 2026 | 30.65 | 30.65 | 30.65 | 30.65 | -0.62 | -1.98% | 5,500 |
| Oct 6, 2026 | 31.27 | 31.27 | 31.27 | 31.27 | +0.13 | +0.42% | 10,900 |
| Oct 5, 2026 | 31.14 | 31.14 | 31.14 | 31.14 | +0.54 | +1.76% | 112,700 |
| Oct 2, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | -0.48 | -1.54% | 7,200 |
| Oct 1, 2026 | 31.08 | 31.08 | 31.08 | 31.08 | 0.00 | 0.00% | 0 |
| Sep 30, 2026 | 30.97 | 31.08 | 30.97 | 31.08 | +0.04 | +0.13% | 1,000 |
| Sep 29, 2026 | 31.14 | 31.14 | 31.04 | 31.04 | -0.14 | -0.45% | 5,900 |
| Sep 28, 2026 | 31.66 | 31.66 | 31.16 | 31.18 | -0.61 | -1.92% | 12,300 |
| Sep 25, 2026 | 31.79 | 31.79 | 31.79 | 31.79 | +0.39 | +1.24% | 19,400 |
| Sep 24, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | -0.18 | -0.57% | 1,800 |
| Sep 23, 2026 | 31.60 | 31.60 | 31.58 | 31.58 | 0.00 | 0.00% | 9,000 |
| Sep 22, 2026 | 31.58 | 31.58 | 31.58 | 31.58 | 0.00 | 0.00% | 0 |
| Sep 21, 2026 | 31.58 | 31.58 | 31.58 | 31.58 | -0.70 | -2.17% | 8,300 |
| Sep 18, 2026 | 32.13 | 32.28 | 32.05 | 32.28 | -0.01 | -0.03% | 1,900 |
| Sep 17, 2026 | 32.29 | 32.29 | 32.29 | 32.29 | -0.37 | -1.13% | 85,100 |
| Sep 16, 2026 | 32.94 | 32.94 | 32.66 | 32.66 | -0.80 | -2.39% | 13,700 |
| Sep 15, 2026 | 33.46 | 33.46 | 33.46 | 33.46 | 0.00 | 0.00% | 0 |
| Sep 14, 2026 | 33.46 | 33.46 | 33.46 | 33.46 | +0.72 | +2.20% | 123,300 |
| Sep 11, 2026 | 32.74 | 32.74 | 32.74 | 32.74 | -1.18 | -3.48% | 13,400 |
| Sep 10, 2026 | 33.92 | 33.92 | 33.92 | 33.92 | 0.00 | 0.00% | 0 |
| Sep 9, 2026 | 33.92 | 33.92 | 33.92 | 33.92 | 0.00 | 0.00% | 0 |
| Sep 8, 2026 | 33.92 | 33.92 | 33.92 | 33.92 | -0.91 | -2.61% | 5,000 |
| Sep 4, 2026 | 34.83 | 34.83 | 34.83 | 34.83 | +0.05 | +0.14% | 20,500 |
| Sep 3, 2026 | 34.79 | 34.79 | 34.78 | 34.78 | +0.89 | +2.63% | 7,400 |
| Sep 2, 2026 | 33.89 | 33.89 | 33.89 | 33.89 | 0.00 | 0.00% | 0 |
| Sep 1, 2026 | 33.89 | 33.89 | 33.89 | 33.89 | 0.00 | 0.00% | 0 |
| Aug 31, 2026 | 33.93 | 33.93 | 33.89 | 33.89 | -0.48 | -1.40% | 25,600 |
| Aug 28, 2026 | 34.37 | 34.37 | 34.37 | 34.37 | 0.00 | 0.00% | 0 |
| Aug 27, 2026 | 34.27 | 34.40 | 34.27 | 34.37 | +0.30 | +0.88% | 11,100 |
| Aug 26, 2026 | 34.07 | 34.07 | 34.07 | 34.07 | -0.28 | -0.82% | 3,300 |
| Aug 25, 2026 | 34.35 | 34.35 | 34.35 | 34.35 | 0.00 | 0.00% | 0 |
| Aug 24, 2026 | 34.35 | 34.35 | 34.35 | 34.35 | 0.00 | 0.00% | 0 |
| Aug 21, 2026 | 34.45 | 34.52 | 34.35 | 34.35 | +0.29 | +0.85% | 17,000 |
| Aug 20, 2026 | 34.48 | 34.48 | 34.06 | 34.06 | +0.06 | +0.18% | 14,400 |
| Aug 19, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 0.00 | 0.00% | 0 |
| Aug 18, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 0.00 | 0.00% | 0 |
| Aug 17, 2026 | 34.01 | 34.01 | 34.00 | 34.00 | -1.42 | -4.01% | 11,700 |
| Aug 14, 2026 | 35.42 | 35.42 | 35.42 | 35.42 | 0.00 | 0.00% | 0 |
65 days, newest first. Daily bars as drawn on the ASGTF chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.