FinData: Historical Data for OBB, ATGN - Altigen Communications Inc.

Thursday, 02 May 2024

Altigen Communications Inc.

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	1.055	1.180	1.050	1.145	30,100
13/10/22	1.055	1.150	1.050	1.150	6,300
12/10/22	1.050	1.060	1.010	1.040	2,100
11/10/22	0.910	1.070	0.905	1.070	23,000
10/10/22	1.0000	1.0800	0.9011	0.9753	4,900
07/10/22	0.990	1.060	0.901	1.010	27,400
06/10/22	1.060	1.060	1.055	1.060	6,500
05/10/22	1.050	1.100	1.020	1.080	16,800
04/10/22	1.050	1.060	1.000	1.020	3,900
03/10/22	0.950	1.060	0.950	1.060	14,800
30/09/22	0.9890	1.0600	0.8805	1.0000	21,500
29/09/22	0.9890	0.9890	0.9110	0.9890	17,700
28/09/22	0.9130	0.9980	0.9130	0.9900	9,800
26/09/22	1.0000	1.0100	0.9283	0.9753	2,700
23/09/22	1.0000	1.0100	0.8800	1.0000	21,200
22/09/22	1.000	1.040	0.990	1.010	8,600
21/09/22	1.065	1.065	1.000	1.060	8,700
20/09/22	1.050	1.090	1.020	1.090	17,300
19/09/22	1.110	1.180	1.060	1.140	2,900
16/09/22	1.195	1.240	1.020	1.190	10,500
15/09/22	1.220	1.220	1.172	1.200	4,400
14/09/22	1.190	1.270	1.105	1.270	8,800
13/09/22	1.210	1.210	1.165	1.190	6,000
12/09/22	1.270	1.270	1.185	1.210	8,900
09/09/22	1.220	1.252	1.170	1.240	18,300
08/09/22	1.165	1.230	1.165	1.230	4,700
07/09/22	1.200	1.250	1.110	1.143	43,100
06/09/22	1.170	1.240	1.170	1.220	4,000
01/09/22	1.170	1.220	1.149	1.220	1,900
31/08/22	1.160	1.200	1.130	1.155	8,800
30/08/22	1.130	1.130	1.110	1.130	1,100
29/08/22	1.210	1.210	1.110	1.150	4,300
26/08/22	1.170	1.200	1.160	1.200	13,200
25/08/22	1.220	1.240	1.170	1.170	12,600
24/08/22	1.230	1.240	1.170	1.195	44,400
23/08/22	1.140	1.220	1.140	1.220	1,600
22/08/22	1.150	1.210	1.090	1.210	37,000
19/08/22	1.060	1.210	1.050	1.210	29,400
18/08/22	1.090	1.140	1.090	1.110	1,000
17/08/22	1.060	1.100	1.060	1.100	1,700
16/08/22	1.140	1.140	1.055	1.085	11,000
15/08/22	1.110	1.150	1.050	1.130	11,500

Global Indices

No news available...

Currencies