Alterity Therapeutics Limited (ATHE)
NASDAQ: ATHE · Real-Time Price · USD
5.14
-0.16 (-3.02%)
At close: Aug 13, 2025, 4:00 PM
5.19
+0.05 (0.97%)
Pre-market: Aug 14, 2025, 8:43 AM EDT
Alterity Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 5.30 | 5.34 | 5.13 | 5.14 | 5.14 | -3.02% | 18,740 |
| Aug 12, 2025 | 5.26 | 5.51 | 5.15 | 5.30 | 5.30 | -0.38% | 39,840 |
| Aug 11, 2025 | 5.42 | 5.55 | 5.26 | 5.32 | 5.32 | -1.48% | 18,628 |
| Aug 8, 2025 | 5.17 | 5.56 | 5.17 | 5.40 | 5.40 | 1.69% | 37,068 |
| Aug 7, 2025 | 5.43 | 5.43 | 5.10 | 5.31 | 5.31 | 3.11% | 17,822 |
| Aug 6, 2025 | 5.42 | 5.42 | 5.10 | 5.15 | 5.15 | -4.63% | 27,212 |
| Aug 5, 2025 | 5.44 | 5.44 | 5.21 | 5.40 | 5.40 | 3.65% | 38,818 |
| Aug 4, 2025 | 5.12 | 5.34 | 5.09 | 5.21 | 5.21 | 3.99% | 24,925 |
| Aug 1, 2025 | 5.05 | 5.15 | 4.87 | 5.01 | 5.01 | -0.99% | 45,943 |
| Jul 31, 2025 | 5.23 | 5.35 | 5.00 | 5.06 | 5.06 | -2.13% | 76,106 |
| Jul 30, 2025 | 5.28 | 5.36 | 5.12 | 5.17 | 5.17 | -3.18% | 57,832 |
| Jul 29, 2025 | 5.41 | 5.52 | 5.13 | 5.34 | 5.34 | -4.30% | 159,585 |
| Jul 28, 2025 | 6.03 | 6.03 | 4.98 | 5.58 | 5.58 | -14.81% | 1,895,455 |
| Jul 25, 2025 | 5.87 | 7.00 | 5.85 | 6.55 | 6.55 | 15.32% | 258,162 |
| Jul 24, 2025 | 5.65 | 5.83 | 5.31 | 5.68 | 5.68 | 13.76% | 124,584 |
| Jul 23, 2025 | 5.43 | 5.43 | 4.85 | 4.99 | 4.99 | -3.24% | 220,689 |
| Jul 22, 2025 | 4.95 | 5.17 | 4.95 | 5.16 | 5.16 | 5.31% | 16,717 |
| Jul 21, 2025 | 5.02 | 5.06 | 4.83 | 4.90 | 4.90 | -2.00% | 64,179 |
| Jul 18, 2025 | 5.23 | 5.50 | 4.88 | 5.00 | 5.00 | 8.46% | 302,954 |
| Jul 17, 2025 | 4.65 | 4.81 | 4.55 | 4.61 | 4.61 | -0.65% | 36,628 |
| Jul 16, 2025 | 4.33 | 4.77 | 4.33 | 4.64 | 4.64 | 3.92% | 41,025 |
| Jul 15, 2025 | 4.44 | 4.72 | 4.43 | 4.47 | 4.47 | -3.46% | 39,588 |
| Jul 14, 2025 | 4.66 | 4.70 | 4.41 | 4.63 | 4.63 | 0.76% | 70,046 |
| Jul 11, 2025 | 4.52 | 5.51 | 4.50 | 4.59 | 4.59 | 17.99% | 659,368 |
| Jul 10, 2025 | 3.86 | 3.99 | 3.86 | 3.89 | 3.89 | -0.51% | 36,319 |
| Jul 9, 2025 | 3.93 | 4.00 | 3.85 | 3.91 | 3.91 | -4.87% | 21,103 |
| Jul 8, 2025 | 3.88 | 4.20 | 3.86 | 4.11 | 4.11 | 6.20% | 20,740 |
| Jul 7, 2025 | 3.88 | 4.03 | 3.77 | 3.87 | 3.87 | -6.75% | 17,533 |
| Jul 3, 2025 | 3.88 | 4.15 | 3.88 | 4.15 | 4.15 | 2.65% | 11,274 |
| Jul 2, 2025 | 4.01 | 4.25 | 3.91 | 4.04 | 4.04 | 0.82% | 9,509 |
| Jul 1, 2025 | 4.17 | 4.17 | 3.90 | 4.01 | 4.01 | -1.91% | 21,882 |
| Jun 30, 2025 | 3.95 | 4.23 | 3.95 | 4.09 | 4.09 | 3.94% | 9,929 |
| Jun 27, 2025 | 3.87 | 4.11 | 3.87 | 3.93 | 3.93 | 0.33% | 66,743 |
| Jun 26, 2025 | 4.03 | 4.15 | 3.81 | 3.92 | 3.92 | 1.95% | 90,255 |
| Jun 25, 2025 | 4.35 | 4.35 | 3.81 | 3.85 | 3.85 | -13.11% | 137,321 |
| Jun 24, 2025 | 4.41 | 4.63 | 4.35 | 4.43 | 4.43 | 1.26% | 12,673 |
| Jun 23, 2025 | 4.54 | 4.54 | 4.33 | 4.37 | 4.37 | 4.05% | 30,405 |
| Jun 20, 2025 | 4.35 | 4.37 | 4.20 | 4.20 | 4.20 | -3.23% | 19,818 |
| Jun 18, 2025 | 4.30 | 4.46 | 4.30 | 4.34 | 4.34 | 0.23% | 11,132 |
| Jun 17, 2025 | 4.35 | 4.50 | 4.33 | 4.33 | 4.33 | -1.93% | 4,084 |
| Jun 16, 2025 | 4.34 | 4.49 | 4.32 | 4.42 | 4.42 | 0.34% | 15,129 |
| Jun 13, 2025 | 4.50 | 4.63 | 4.30 | 4.40 | 4.40 | -4.14% | 22,706 |
| Jun 12, 2025 | 4.59 | 4.85 | 4.54 | 4.59 | 4.59 | -1.71% | 9,976 |
| Jun 11, 2025 | 4.54 | 4.74 | 4.54 | 4.67 | 4.67 | 0.86% | 4,910 |
| Jun 10, 2025 | 4.73 | 4.75 | 4.48 | 4.63 | 4.63 | -4.32% | 33,404 |
| Jun 9, 2025 | 4.74 | 4.84 | 4.73 | 4.84 | 4.84 | 2.30% | 8,975 |
| Jun 6, 2025 | 4.68 | 4.81 | 4.68 | 4.73 | 4.73 | -1.68% | 18,212 |
| Jun 5, 2025 | 4.75 | 4.85 | 4.59 | 4.81 | 4.81 | 1.28% | 16,959 |
| Jun 4, 2025 | 4.70 | 4.79 | 4.51 | 4.75 | 4.75 | 3.69% | 35,352 |
| Jun 3, 2025 | 4.52 | 4.75 | 4.52 | 4.58 | 4.58 | -0.39% | 5,188 |