STOCK FUTURES HIT PAUSE WITH FED IN FOCUS, AMAZON EARNINGS ON DECK

Prospect of rate cuts has fallen dramatically since the start of 2024, helping drive up Treasury yields

Altium Limited (ALU.AX)

ASX - ASX Delayed Price. Currency in AUD

Add to watchlist

66.01

+0.16

(+0.24%)

At close: 04:10PM AEST

Time Period:

Apr 30, 2023 - Apr 30, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 30, 2024	65.75	66.01	65.70	66.01	66.01	534,972
Apr 29, 2024	65.50	65.97	65.45	65.85	65.85	299,661
Apr 26, 2024	65.45	65.51	65.37	65.40	65.40	657,604
Apr 24, 2024	65.65	65.67	65.36	65.45	65.45	734,319
Apr 23, 2024	65.35	65.45	65.26	65.45	65.45	1,335,615
Apr 22, 2024	65.43	65.56	65.30	65.34	65.34	621,162
Apr 19, 2024	65.25	65.50	65.25	65.41	65.41	513,716
Apr 18, 2024	65.30	65.49	65.30	65.47	65.47	568,459
Apr 17, 2024	65.25	65.40	65.19	65.40	65.40	2,854,845
Apr 16, 2024	65.40	65.53	65.38	65.44	65.44	233,284
Apr 15, 2024	65.41	65.60	65.37	65.51	65.51	319,842
Apr 12, 2024	65.48	65.63	65.40	65.59	65.59	444,586
Apr 11, 2024	65.40	65.48	65.35	65.48	65.48	482,221
Apr 10, 2024	65.29	65.38	65.26	65.37	65.37	356,982
Apr 09, 2024	65.21	65.35	65.20	65.29	65.29	415,067
Apr 08, 2024	65.30	65.40	65.16	65.20	65.20	578,942
Apr 05, 2024	65.15	65.37	65.10	65.30	65.30	783,095
Apr 04, 2024	65.15	65.23	64.96	65.11	65.11	1,864,692
Apr 03, 2024	65.22	65.25	65.04	65.10	65.10	1,219,134
Apr 02, 2024	65.30	65.40	65.21	65.22	65.22	685,150
Mar 28, 2024	65.40	65.42	65.22	65.22	65.22	711,045
Mar 27, 2024	65.25	65.32	65.24	65.26	65.26	486,878
Mar 26, 2024	65.16	65.21	65.09	65.20	65.20	540,514
Mar 25, 2024	65.20	65.27	65.13	65.16	65.16	1,364,781
Mar 22, 2024	65.14	65.24	65.10	65.14	65.14	1,220,293
Mar 21, 2024	65.25	65.26	65.06	65.10	65.10	2,396,754
Mar 20, 2024	65.10	65.20	65.00	65.00	65.00	731,062
Mar 19, 2024	65.21	65.21	65.05	65.10	65.10	501,896
Mar 18, 2024	65.05	65.28	65.05	65.21	65.21	402,530
Mar 15, 2024	65.15	65.22	65.05	65.05	65.05	1,165,480
Mar 14, 2024	65.24	65.27	65.13	65.15	65.15	949,804
Mar 13, 2024	65.25	65.32	65.15	65.15	65.15	1,084,838
Mar 12, 2024	65.25	65.33	65.16	65.20	65.20	878,503
Mar 11, 2024	65.20	65.32	65.20	65.28	65.28	614,810
Mar 08, 2024	65.39	65.39	65.16	65.16	65.16	903,818
Mar 07, 2024	65.21	65.70	65.20	65.29	65.29	321,294
Mar 06, 2024	65.15	65.31	65.05	65.21	65.21	580,430
Mar 05, 2024	65.30	65.35	65.05	65.28	65.28	2,184,911
Mar 04, 2024	65.20	65.30	65.00	65.05	65.05	655,082
Mar 04, 2024	0.3 Dividend
Mar 01, 2024	65.20	65.39	65.01	65.20	64.90	745,608
Feb 29, 2024	65.10	65.24	64.75	64.76	64.46	3,990,827
Feb 28, 2024	65.00	65.36	64.80	65.20	64.90	1,325,902
Feb 27, 2024	65.00	65.20	64.10	65.05	64.75	6,271,540
Feb 26, 2024	65.51	65.60	65.10	65.12	64.82	4,060,834
Feb 23, 2024	65.45	65.71	65.32	65.60	65.30	929,900
Feb 22, 2024	65.60	65.76	65.45	65.45	65.15	1,725,219
Feb 21, 2024	65.90	66.09	65.60	65.60	65.30	2,251,702
Feb 20, 2024	65.95	66.03	65.82	65.86	65.56	1,861,768
Feb 19, 2024	66.00	66.04	65.89	65.91	65.61	2,101,129
Feb 16, 2024	65.80	66.11	65.77	66.00	65.70	3,428,056
Feb 15, 2024	66.86	67.00	65.63	66.00	65.70	3,040,132
Feb 14, 2024	51.46	51.46	50.68	51.26	51.02	220,994
Feb 13, 2024	51.51	52.23	51.20	51.61	51.37	213,301
Feb 12, 2024	51.91	53.13	51.82	52.34	52.10	239,915
Feb 09, 2024	51.09	51.57	50.96	51.51	51.27	231,790
Feb 08, 2024	51.39	51.39	50.60	50.98	50.75	175,752
Feb 07, 2024	50.96	51.33	50.27	50.70	50.47	272,428
Feb 06, 2024	51.25	51.69	50.47	50.86	50.63	256,718
Feb 05, 2024	51.92	51.97	51.07	51.25	51.01	241,052
Feb 02, 2024	49.92	51.98	49.86	51.85	51.61	460,795
Feb 01, 2024	50.19	50.19	48.96	49.60	49.37	336,044
Jan 31, 2024	49.38	49.66	48.26	49.66	49.43	487,971
Jan 30, 2024	49.20	50.00	49.04	49.35	49.12	337,777
Jan 29, 2024	48.80	49.10	48.52	49.09	48.86	277,355
Jan 25, 2024	48.80	48.80	48.08	48.62	48.40	327,649
Jan 24, 2024	48.71	48.71	47.69	48.28	48.06	292,009
Jan 23, 2024	48.52	49.18	47.82	48.86	48.64	216,225
Jan 22, 2024	48.90	49.36	48.43	48.52	48.30	266,877
Jan 19, 2024	47.60	48.46	47.40	48.22	48.00	433,886
Jan 18, 2024	46.13	47.25	46.07	46.91	46.69	382,971
Jan 17, 2024	46.12	46.49	45.98	46.32	46.11	280,845
Jan 16, 2024	46.20	46.36	45.84	45.96	45.75	373,817
Jan 15, 2024	46.28	46.76	46.28	46.60	46.39	8,449
Jan 12, 2024	45.76	46.52	45.30	46.35	46.14	244,639
Jan 11, 2024	45.37	46.20	45.34	46.06	45.85	360,331
Jan 10, 2024	44.37	45.16	44.23	45.12	44.91	232,315
Jan 09, 2024	44.29	44.59	43.89	44.15	43.95	340,547
Jan 08, 2024	44.04	44.18	43.29	43.45	43.25	227,376
Jan 05, 2024	45.37	46.00	43.72	44.04	43.84	202,508
Jan 04, 2024	45.49	45.49	44.48	44.72	44.51	220,550
Jan 03, 2024	45.88	45.88	44.77	45.08	44.87	219,631
Jan 02, 2024	46.87	46.94	46.27	46.44	46.23	99,122
Dec 29, 2023	47.00	47.08	46.03	46.85	46.63	120,305
Dec 28, 2023	46.85	47.12	46.66	47.12	46.90	179,790
Dec 27, 2023	46.66	46.82	46.26	46.43	46.22	202,858
Dec 22, 2023	46.73	46.81	46.03	46.26	46.05	487,416
Dec 21, 2023	47.25	47.43	46.70	46.99	46.77	361,566
Dec 20, 2023	47.85	47.85	46.71	47.16	46.94	815,417
Dec 19, 2023	47.41	47.55	47.05	47.43	47.21	281,605
Dec 18, 2023	47.82	47.87	47.09	47.27	47.05	215,015
Dec 15, 2023	48.19	48.38	47.67	47.68	47.46	632,112
Dec 14, 2023	47.64	48.18	47.62	47.94	47.72	654,653
Dec 13, 2023	46.96	47.13	46.46	46.84	46.62	255,111
Dec 12, 2023	45.92	46.82	45.82	46.51	46.30	252,757
Dec 11, 2023	46.03	46.49	45.83	45.92	45.71	211,000
Dec 08, 2023	45.87	45.87	44.99	45.65	45.44	153,610
Dec 07, 2023	44.87	46.15	44.75	45.67	45.46	340,059
Dec 06, 2023	45.22	45.85	45.06	45.53	45.32	281,636
Dec 05, 2023	44.95	45.25	44.60	44.94	44.73	230,096
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,011.62+42.38(+0.19%)

S&P 5005,116.17+16.21(+0.32%)

DOW38,386.09+146.43(+0.38%)

CAD/USD0.7284-0.0037(-0.51%)

CRUDE OIL82.53-0.10(-0.12%)

Bitcoin CAD86,000.88-925.06(-1.06%)

STOCK FUTURES HIT PAUSE WITH FED IN FOCUS, AMAZON EARNINGS ON DECK

Altium Limited (ALU.AX)

S&P/TSX
22,011.62
+42.38(+0.19%)

S&P 500
5,116.17
+16.21(+0.32%)

DOW
38,386.09
+146.43(+0.38%)

CAD/USD
0.7284
-0.0037(-0.51%)

CRUDE OIL
82.53
-0.10(-0.12%)

Bitcoin CAD
86,000.88
-925.06(-1.06%)