Alterity Therapeutics Limited - American Depositary Shares (ATHE)
4.3800
-0.0900 (-2.01%)
NASDAQ · Last Trade: Sep 18th, 7:57 PM EDT
Historical Prices For Alterity Therapeutics Limited - American Depositary Shares (ATHE)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 9/18/2025 | 4.44 | 4.49 | 4.36 | 4.38 | 17,035 | 4.38 |
| 9/17/2025 | 4.31 | 4.57 | 4.31 | 4.47 | 15,210 | 4.47 |
| 9/16/2025 | 4.52 | 4.55 | 4.34 | 4.45 | 41,887 | 4.45 |
| 9/15/2025 | 5.00 | 5.00 | 4.58 | 4.64 | 38,905 | 4.64 |
| 9/12/2025 | 5.02 | 5.02 | 4.83 | 4.88 | 17,747 | 4.88 |
| 9/11/2025 | 5.04 | 5.12 | 4.90 | 4.94 | 4,375 | 4.94 |
| 9/10/2025 | 4.90 | 5.12 | 4.90 | 5.07 | 5,283 | 5.07 |
| 9/09/2025 | 5.00 | 5.27 | 4.92 | 5.02 | 9,822 | 5.02 |
| 9/08/2025 | 4.98 | 5.27 | 4.92 | 5.17 | 26,073 | 5.17 |
| 9/03/2025 | 5.16 | 0.00 | 5.16 | 5.07 | 0 | 5.07 |
| 9/02/2025 | 5.59 | 5.59 | 5.00 | 5.16 | 32,763 | 5.16 |
| 8/29/2025 | 5.19 | 5.19 | 4.94 | 4.94 | 13,939 | 4.94 |
| 8/28/2025 | 5.00 | 5.06 | 4.98 | 5.02 | 5,580 | 5.02 |
| 8/27/2025 | 5.00 | 5.04 | 4.97 | 5.00 | 3,639 | 5.00 |
| 8/26/2025 | 4.95 | 5.09 | 4.95 | 5.03 | 2,827 | 5.03 |
| 8/25/2025 | 5.02 | 5.15 | 5.02 | 5.10 | 9,004 | 5.10 |
| 8/22/2025 | 5.05 | 5.13 | 4.95 | 5.02 | 13,715 | 5.02 |
| 8/21/2025 | 5.06 | 5.11 | 4.90 | 5.10 | 8,030 | 5.10 |
| 8/20/2025 | 4.93 | 5.14 | 4.89 | 5.03 | 19,115 | 5.03 |
| 8/19/2025 | 5.16 | 5.27 | 4.95 | 4.95 | 15,895 | 4.95 |
| 8/18/2025 | 5.39 | 5.39 | 5.16 | 5.22 | 6,153 | 5.22 |
| 8/15/2025 | 5.15 | 5.25 | 5.15 | 5.25 | 4,866 | 5.25 |
| 8/14/2025 | 5.13 | 5.24 | 5.08 | 5.23 | 10,236 | 5.23 |
| 8/13/2025 | 5.30 | 5.33 | 5.13 | 5.14 | 18,738 | 5.14 |
| 8/12/2025 | 5.26 | 5.51 | 5.15 | 5.30 | 39,840 | 5.30 |
| 8/11/2025 | 5.42 | 5.55 | 5.26 | 5.32 | 17,554 | 5.32 |
| 8/08/2025 | 5.17 | 5.56 | 5.17 | 5.40 | 37,068 | 5.40 |
| 8/07/2025 | 5.43 | 5.43 | 5.10 | 5.31 | 17,821 | 5.31 |
| 8/06/2025 | 5.42 | 5.42 | 5.10 | 5.15 | 26,919 | 5.15 |
| 8/05/2025 | 5.44 | 5.44 | 5.21 | 5.40 | 38,781 | 5.40 |
| 8/04/2025 | 5.12 | 5.34 | 5.09 | 5.21 | 24,925 | 5.21 |
| 8/01/2025 | 5.05 | 5.15 | 4.87 | 5.01 | 45,943 | 5.01 |
| 7/31/2025 | 5.23 | 5.35 | 5.00 | 5.06 | 76,106 | 5.06 |
| 7/30/2025 | 5.28 | 5.36 | 5.12 | 5.17 | 57,832 | 5.17 |
| 7/29/2025 | 5.41 | 5.52 | 5.13 | 5.34 | 159,570 | 5.34 |
| 7/28/2025 | 6.03 | 6.03 | 4.98 | 5.58 | 1,892,096 | 5.58 |
| 7/25/2025 | 5.87 | 7.00 | 5.85 | 6.55 | 258,162 | 6.55 |
| 7/24/2025 | 5.65 | 5.83 | 5.31 | 5.68 | 124,464 | 5.68 |
| 7/23/2025 | 5.43 | 5.43 | 4.85 | 4.99 | 220,479 | 4.99 |
| 7/22/2025 | 4.95 | 5.17 | 4.95 | 5.16 | 16,717 | 5.16 |
| 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 |