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
20th May 2026 (Wed) 42.55 42.55 42.55 42.8049 134
19th May 2026 (Tue) 42.51 42.525 42.51 42.525 0
18th May 2026 (Mon) 42.51 42.51 42.50 42.6073 285
15th May 2026 (Fri) 42.18 42.18 42.18 42.15 297
14th May 2026 (Thu) 42.46 42.46 42.46 42.3856 254
13th May 2026 (Wed) 42.24 42.24 42.24 42.235 72
12th May 2026 (Tue) 42.31 42.31 42.31 42.3852 459
11th May 2026 (Mon) 42.33 42.33 42.33 42.2184 500
8th May 2026 (Fri) 42.22 42.22 42.22 42.1391 401
7th May 2026 (Thu) 42.77 42.77 42.1222 42.1222 69
6th May 2026 (Wed) 42.77 42.77 42.77 42.7666 500
5th May 2026 (Tue) 42.28 42.54 42.28 42.61 480
4th May 2026 (Mon) 42.29 42.29 42.14 42.1086 229
1st May 2026 (Fri) 42.65 42.65 42.65 42.6737 1,005
30th Apr 2026 (Thu) 42.16 42.72 42.16 42.8106 566
29th Apr 2026 (Wed) 41.96 41.96 41.96 41.8734 1
28th Apr 2026 (Tue) 42.10 42.10 42.02 42.02 1
27th Apr 2026 (Mon) 42.10 42.10 42.10 41.8207 131
24th Apr 2026 (Fri) 41.91 41.92 41.84 41.9719 248
23rd Apr 2026 (Thu) 42.02 42.02 42.02 42.125 14
22nd Apr 2026 (Wed) 42.29 42.29 42.29 42.0914 157
21st Apr 2026 (Tue) 42.39 42.39 42.34 42.2634 2,298
20th Apr 2026 (Mon) 42.66 42.66 42.66 42.7126 166
17th Apr 2026 (Fri) 42.29 42.7195 42.29 42.7195 12
16th Apr 2026 (Thu) 42.29 42.29 42.29 42.416 301
15th Apr 2026 (Wed) 42.11 42.2296 42.11 42.2296 0
14th Apr 2026 (Tue) 42.11 42.345 42.11 42.345 0
13th Apr 2026 (Mon) 42.11 42.11 42.11 42.4048 211
10th Apr 2026 (Fri) 41.95 42.03 41.95 42.03 10
9th Apr 2026 (Thu) 41.95 42.17 41.95 42.1974 604
8th Apr 2026 (Wed) 41.91 42.22 41.91 42.0582 220
7th Apr 2026 (Tue) 41.06 41.3641 41.06 41.3641 64
6th Apr 2026 (Mon) 41.06 41.38 41.06 41.38 0
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
FTSE 100 Latest
Value10,443.47
Change11.13