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
10th Jul 2026 (Fri) 43.18 43.2141 43.18 43.2141 22
9th Jul 2026 (Thu) 43.18 43.18 43.18 43.0987 396
8th Jul 2026 (Wed) 43.20 43.25 43.20 43.1563 817
7th Jul 2026 (Tue) 43.63 43.63 43.63 43.59 100
6th Jul 2026 (Mon) 43.20 43.20 43.20 43.3253 269
3rd Jul 2026 (Fri) 42.56 43.4234 42.56 43.4234 0
2nd Jul 2026 (Thu) 42.56 43.4234 42.56 43.4234 46
1st Jul 2026 (Wed) 42.56 42.56 42.56 42.5641 280
30th Jun 2026 (Tue) 42.59 42.59 42.59 42.5347 501
29th Jun 2026 (Mon) 42.70 42.70 42.70 42.6681 1
26th Jun 2026 (Fri) 42.32 42.7721 42.32 42.7721 0
25th Jun 2026 (Thu) 42.32 42.5968 42.32 42.5968 39
24th Jun 2026 (Wed) 42.32 42.32 42.264 42.264 29
23rd Jun 2026 (Tue) 42.32 42.35 42.32 42.4615 201
22nd Jun 2026 (Mon) 43.13 43.13 42.2883 42.2883 11
19th Jun 2026 (Fri) 43.13 43.13 42.2416 42.2416 124
18th Jun 2026 (Thu) 43.13 43.13 42.2416 42.2416 124
17th Jun 2026 (Wed) 43.13 43.13 42.5343 42.5343 13
16th Jun 2026 (Tue) 43.13 43.13 43.13 43.0454 189
15th Jun 2026 (Mon) 42.48 42.88 42.48 42.88 29
12th Jun 2026 (Fri) 42.48 43.1617 42.48 43.1617 91
11th Jun 2026 (Thu) 42.48 42.8803 42.48 42.8803 22
10th Jun 2026 (Wed) 42.48 42.48 42.4541 42.4541 44
9th Jun 2026 (Tue) 42.48 42.5764 42.48 42.5764 6
8th Jun 2026 (Mon) 42.48 42.48 42.42 42.2932 1,295
5th Jun 2026 (Fri) 42.58 42.58 42.58 42.476 212
4th Jun 2026 (Thu) 42.21 42.652 42.21 42.652 59
3rd Jun 2026 (Wed) 42.21 42.21 42.21 42.1466 1,000
2nd Jun 2026 (Tue) 43.06 43.06 42.4227 42.4227 0
1st Jun 2026 (Mon) 43.06 43.06 42.3159 42.3159 0
29th May 2026 (Fri) 43.06 43.06 42.4594 42.4594 0
28th May 2026 (Thu) 43.06 43.06 42.665 42.665 122
27th May 2026 (Wed) 43.06 43.06 43.06 42.9341 174
26th May 2026 (Tue) 42.55 43.0164 42.55 43.0164 0
25th May 2026 (Mon) 42.55 43.0152 42.55 43.0152 73
22nd May 2026 (Fri) 42.55 43.0152 42.55 43.0152 73
21st May 2026 (Thu) 42.55 42.9318 42.55 42.9318 0
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
FTSE 100 Latest
Value10,497.29
Change24.84