Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Altrius Global (DIVD.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 41.06 41.19 41.06 41.2197 285
2nd Apr 2026 (Thu) 41.06 41.19 41.06 41.2197 285
1st Apr 2026 (Wed) 40.33 41.1611 40.33 41.1611 143
31st Mar 2026 (Tue) 40.33 41.0284 40.33 41.0284 36
30th Mar 2026 (Mon) 40.33 40.33 40.33 40.2762 100
27th Mar 2026 (Fri) 40.33 40.38 40.33 40.315 300
26th Mar 2026 (Thu) 40.65 40.65 40.65 40.4755 105
25th Mar 2026 (Wed) 40.73 40.73 40.73 40.735 480
24th Mar 2026 (Tue) 40.18 40.3507 40.18 40.3507 159
23rd Mar 2026 (Mon) 40.18 40.18 40.18 40.13 800
20th Mar 2026 (Fri) 39.94 39.94 39.94 39.7871 125
19th Mar 2026 (Thu) 40.90 40.90 40.385 40.385 0
18th Mar 2026 (Wed) 40.90 40.90 40.3662 40.3662 0
17th Mar 2026 (Tue) 40.90 40.945 40.90 40.945 0
16th Mar 2026 (Mon) 40.90 40.90 40.90 40.8292 1,000
13th Mar 2026 (Fri) 40.81 40.81 40.80 40.535 1,626
12th Mar 2026 (Thu) 40.82 40.82 40.82 40.7409 0
11th Mar 2026 (Wed) 41.03 41.03 40.9236 40.9236 0
10th Mar 2026 (Tue) 41.03 41.03 40.882 40.882 0
9th Mar 2026 (Mon) 41.03 41.03 41.0249 41.0249 81
6th Mar 2026 (Fri) 41.03 41.03 41.03 40.9472 100
5th Mar 2026 (Thu) 41.13 41.13 41.13 41.0878 0
4th Mar 2026 (Wed) 41.51 41.59 41.51 41.7667 272
3rd Mar 2026 (Tue) 41.18 41.18 41.18 41.49 100
2nd Mar 2026 (Mon) 42.35 42.35 42.33 42.31 513
27th Feb 2026 (Fri) 42.34 42.64 42.34 42.5185 292
26th Feb 2026 (Thu) 42.26 42.26 42.26 42.3923 219
25th Feb 2026 (Wed) 42.26 42.4607 42.26 42.4607 0
24th Feb 2026 (Tue) 42.26 42.4249 42.26 42.4249 0
23rd Feb 2026 (Mon) 42.26 42.26 42.26 42.1803 534
20th Feb 2026 (Fri) 42.38 42.38 42.38 42.4375 179
19th Feb 2026 (Thu) 42.26 42.26 42.26 42.366 568
18th Feb 2026 (Wed) 42.41 42.42 42.40 42.465 700
17th Feb 2026 (Tue) 42.40 42.40 42.2203 42.2203 79
16th Feb 2026 (Mon) 42.40 42.40 42.35 42.2731 1,214
13th Feb 2026 (Fri) 42.40 42.40 42.35 42.2731 1,214
12th Feb 2026 (Thu) 42.28 42.41 42.18 42.1956 1,606
11th Feb 2026 (Wed) 42.71 42.71 42.71 42.75 122
10th Feb 2026 (Tue) 42.60 42.60 42.60 42.57 100
9th Feb 2026 (Mon) 42.60 42.60 42.60 42.585 105
6th Feb 2026 (Fri) 42.29 42.50 42.29 42.465 3,985
5th Feb 2026 (Thu) 41.71 41.83 41.71 41.7246 953
FTSE 100 Latest
Value10,436.29
Change71.50