Alteo Limited (MUSE:ALTG.N0000)
Mauritius
· Delayed Price · Currency is MUR 12.25
+0.90 (7.93%)
At close: Dec 5, 2025
Alteo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 12.25 | 12.25 | 11.35 | 12.25 | 12.25 | 7.93% | 41,998 |
| Dec 4, 2025 | 11.35 | 12.25 | 11.35 | 11.35 | 11.35 | -0.87% | 25,718 |
| Dec 3, 2025 | 11.45 | 11.45 | 11.40 | 11.45 | 11.45 | - | 14,428 |
| Dec 2, 2025 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | -2.14% | 238,056 |
| Dec 1, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | - |
| Nov 28, 2025 | 11.45 | 11.80 | 11.70 | 11.70 | 11.45 | - | 2,209 |
| Nov 27, 2025 | 11.45 | 11.70 | 11.70 | 11.70 | 11.45 | - | 142,069 |
| Nov 26, 2025 | 11.45 | 11.70 | 11.70 | 11.70 | 11.45 | - | 50,100 |
| Nov 25, 2025 | 11.45 | 11.70 | 11.70 | 11.70 | 11.45 | - | 1,000 |
| Nov 24, 2025 | 11.45 | 11.70 | 11.70 | 11.70 | 11.45 | -0.43% | 100 |
| Nov 21, 2025 | 11.50 | 11.75 | 11.55 | 11.75 | 11.50 | - | 100,100 |
| Nov 20, 2025 | 11.50 | 11.75 | 11.75 | 11.75 | 11.50 | 0.43% | 100 |
| Nov 19, 2025 | 11.45 | 11.70 | 11.70 | 11.70 | 11.45 | 1.30% | 400 |
| Nov 18, 2025 | 11.30 | 11.70 | 11.55 | 11.55 | 11.30 | - | 61,415 |
| Nov 17, 2025 | 11.30 | 11.55 | 11.55 | 11.55 | 11.30 | - | 1,199 |
| Nov 14, 2025 | 11.30 | 11.30 | 11.30 | 11.55 | 11.30 | - | - |
| Nov 13, 2025 | 11.30 | 11.55 | 11.55 | 11.55 | 11.30 | -0.86% | 50,000 |
| Nov 12, 2025 | 11.40 | 11.65 | 11.60 | 11.65 | 11.40 | 0.43% | 75,528 |
| Nov 11, 2025 | 11.35 | 11.60 | 11.60 | 11.60 | 11.35 | -0.43% | 1,010 |
| Nov 10, 2025 | 11.40 | 11.40 | 11.40 | 11.65 | 11.40 | - | 1 |
| Nov 7, 2025 | 11.40 | 11.65 | 11.00 | 11.65 | 11.40 | -0.43% | 2,701 |
| Nov 6, 2025 | 11.45 | 11.45 | 11.45 | 11.70 | 11.45 | - | - |
| Nov 5, 2025 | 11.45 | 11.70 | 11.00 | 11.70 | 11.45 | 3.54% | 153,596 |
| Nov 4, 2025 | 11.06 | 11.40 | 11.30 | 11.30 | 11.06 | -3.00% | 10,100 |
| Nov 3, 2025 | 11.40 | 11.65 | 11.65 | 11.65 | 11.40 | - | 300 |
| Oct 31, 2025 | 11.40 | 11.65 | 11.65 | 11.65 | 11.40 | -0.43% | 20,800 |
| Oct 30, 2025 | 11.45 | 11.45 | 11.45 | 11.70 | 11.45 | - | - |
| Oct 29, 2025 | 11.45 | 11.70 | 11.45 | 11.70 | 11.45 | 1.74% | 118,098 |
| Oct 28, 2025 | 11.25 | 11.50 | 11.50 | 11.50 | 11.25 | - | 7,017 |
| Oct 27, 2025 | 11.25 | 11.50 | 11.50 | 11.50 | 11.25 | - | 10,926 |
| Oct 24, 2025 | 11.25 | 11.50 | 11.50 | 11.50 | 11.25 | - | 228,321 |
| Oct 23, 2025 | 11.25 | 11.65 | 11.50 | 11.50 | 11.25 | -1.29% | 153,120 |
| Oct 22, 2025 | 11.40 | 11.65 | 11.65 | 11.65 | 11.40 | -0.43% | 97,818 |
| Oct 21, 2025 | 11.45 | 11.70 | 11.70 | 11.70 | 11.45 | - | 52,100 |
| Oct 17, 2025 | 11.45 | 11.70 | 11.70 | 11.70 | 11.45 | - | 17,016 |
| Oct 16, 2025 | 11.45 | 12.00 | 11.70 | 11.70 | 11.45 | - | 41,300 |
| Oct 15, 2025 | 11.45 | 11.80 | 11.70 | 11.70 | 11.45 | -2.50% | 17,600 |
| Oct 14, 2025 | 11.74 | 12.00 | 12.00 | 12.00 | 11.74 | - | 12,521 |
| Oct 13, 2025 | 11.74 | 12.00 | 12.00 | 12.00 | 11.74 | - | 532 |
| Oct 10, 2025 | 11.74 | 12.00 | 12.00 | 12.00 | 11.74 | - | 200 |
| Oct 9, 2025 | 11.74 | 11.74 | 11.74 | 12.00 | 11.74 | - | - |
| Oct 8, 2025 | 11.74 | 12.00 | 12.00 | 12.00 | 11.74 | - | 20,005 |
| Oct 7, 2025 | 11.74 | 12.00 | 12.00 | 12.00 | 11.74 | - | 125 |
| Oct 6, 2025 | 11.74 | 12.00 | 11.95 | 12.00 | 11.74 | - | 2,628 |
| Oct 3, 2025 | 11.74 | 12.15 | 12.00 | 12.00 | 11.74 | - | 27,210 |
| Oct 2, 2025 | 11.74 | 12.35 | 12.00 | 12.00 | 11.74 | -2.83% | 31,078 |
| Oct 1, 2025 | 12.09 | 12.09 | 12.09 | 12.35 | 12.09 | - | 42 |
| Sep 30, 2025 | 12.09 | 12.35 | 12.35 | 12.35 | 12.09 | 0.82% | 400 |
| Sep 29, 2025 | 11.99 | 12.25 | 12.00 | 12.25 | 11.99 | -1.61% | 13,800 |
| Sep 26, 2025 | 12.18 | 12.18 | 12.18 | 12.45 | 12.18 | - | - |
| Sep 25, 2025 | 12.18 | 12.45 | 12.40 | 12.45 | 12.18 | - | 1,000 |
| Sep 24, 2025 | 12.18 | 12.18 | 12.18 | 12.45 | 12.18 | - | 40 |
| Sep 23, 2025 | 12.18 | 12.45 | 12.45 | 12.45 | 12.18 | - | 516 |
| Sep 22, 2025 | 12.18 | 12.18 | 12.18 | 12.45 | 12.18 | - | 6 |
| Sep 19, 2025 | 12.18 | 12.18 | 12.18 | 12.45 | 12.18 | - | - |
| Sep 18, 2025 | 12.18 | 12.18 | 12.18 | 12.45 | 12.18 | - | - |
| Sep 17, 2025 | 12.18 | 12.45 | 12.45 | 12.45 | 12.18 | - | 200 |
| Sep 16, 2025 | 12.18 | 12.45 | 12.40 | 12.45 | 12.18 | - | 7,423 |
| Sep 15, 2025 | 12.18 | 12.45 | 12.20 | 12.45 | 12.18 | 2.47% | 8,100 |
| Sep 12, 2025 | 11.89 | 12.15 | 12.15 | 12.15 | 11.89 | 1.25% | 2,000 |
| Sep 11, 2025 | 11.74 | 12.15 | 12.00 | 12.00 | 11.74 | -1.23% | 37,363 |
| Sep 10, 2025 | 11.89 | 12.15 | 12.15 | 12.15 | 11.89 | - | 200 |
| Sep 9, 2025 | 11.89 | 12.20 | 12.15 | 12.15 | 11.89 | 4.74% | 205 |
| Sep 8, 2025 | 11.35 | 12.20 | 11.60 | 11.60 | 11.35 | - | 74,421 |
| Sep 5, 2025 | 11.35 | 11.90 | 11.60 | 11.60 | 11.35 | -2.52% | 141,600 |
| Sep 4, 2025 | 11.65 | 12.10 | 11.90 | 11.90 | 11.65 | -2.06% | 107,640 |
| Sep 3, 2025 | 11.89 | 12.15 | 12.15 | 12.15 | 11.89 | - | 102 |
| Sep 2, 2025 | 11.89 | 12.15 | 12.15 | 12.15 | 11.89 | -1.22% | 20,000 |
| Sep 1, 2025 | 12.04 | 12.30 | 12.30 | 12.30 | 12.04 | -0.81% | 1,712 |
| Aug 29, 2025 | 12.14 | 12.40 | 12.00 | 12.40 | 12.14 | 3.33% | 27,802 |
| Aug 27, 2025 | 11.74 | 12.30 | 12.00 | 12.00 | 11.74 | -2.44% | 4,500 |
| Aug 26, 2025 | 12.04 | 12.30 | 12.30 | 12.30 | 12.04 | - | 300 |
| Aug 25, 2025 | 12.04 | 12.30 | 12.30 | 12.30 | 12.04 | -0.81% | 4,313 |
| Aug 22, 2025 | 12.14 | 12.14 | 12.14 | 12.40 | 12.14 | - | - |
| Aug 21, 2025 | 12.14 | 12.40 | 12.40 | 12.40 | 12.14 | - | 4,110 |
| Aug 20, 2025 | 12.14 | 12.14 | 12.14 | 12.40 | 12.14 | - | - |
| Aug 19, 2025 | 12.14 | 12.40 | 12.40 | 12.40 | 12.14 | -0.40% | 800 |
| Aug 18, 2025 | 12.18 | 12.50 | 12.45 | 12.45 | 12.18 | -0.40% | 4,138 |
| Aug 15, 2025 | 12.23 | 12.50 | 12.50 | 12.50 | 12.23 | 5.04% | 100 |
| Aug 14, 2025 | 11.65 | 12.50 | 11.90 | 11.90 | 11.65 | -4.80% | 7,200 |
| Aug 13, 2025 | 12.23 | 12.60 | 12.50 | 12.50 | 12.23 | -0.79% | 1,591 |
| Aug 12, 2025 | 12.33 | 12.60 | 12.60 | 12.60 | 12.33 | - | 145 |
| Aug 11, 2025 | 12.33 | 12.60 | 12.60 | 12.60 | 12.33 | 1.61% | 200 |
| Aug 8, 2025 | 12.14 | 12.40 | 12.40 | 12.40 | 12.14 | - | 13,103 |
| Aug 7, 2025 | 12.14 | 12.40 | 12.40 | 12.40 | 12.14 | - | 675 |
| Aug 6, 2025 | 12.14 | 12.40 | 12.40 | 12.40 | 12.14 | - | 1,159 |
| Aug 5, 2025 | 12.14 | 12.40 | 12.10 | 12.40 | 12.14 | - | 7,600 |
| Aug 4, 2025 | 12.14 | 12.40 | 12.10 | 12.40 | 12.14 | - | 1,805 |
| Aug 1, 2025 | 12.14 | 12.45 | 12.40 | 12.40 | 12.14 | -0.40% | 800 |
| Jul 31, 2025 | 12.18 | 12.18 | 12.18 | 12.45 | 12.18 | - | - |
| Jul 30, 2025 | 12.18 | 12.45 | 12.15 | 12.45 | 12.18 | 2.47% | 211 |
| Jul 29, 2025 | 11.89 | 12.15 | 12.00 | 12.15 | 11.89 | 1.25% | 300 |
| Jul 28, 2025 | 11.74 | 12.00 | 11.95 | 12.00 | 11.74 | 0.84% | 10,400 |
| Jul 25, 2025 | 11.65 | 11.90 | 11.90 | 11.90 | 11.65 | - | 1,345 |
| Jul 24, 2025 | 11.65 | 11.90 | 11.90 | 11.90 | 11.65 | - | 305 |
| Jul 23, 2025 | 11.65 | 12.00 | 11.90 | 11.90 | 11.65 | 3.48% | 7,515 |
| Jul 22, 2025 | 11.25 | 11.25 | 11.25 | 11.50 | 11.25 | - | - |
| Jul 21, 2025 | 11.25 | 11.50 | 11.50 | 11.50 | 11.25 | - | 13,580 |
| Jul 18, 2025 | 11.25 | 11.50 | 11.50 | 11.50 | 11.25 | - | 40,219 |
| Jul 17, 2025 | 11.25 | 11.25 | 11.25 | 11.50 | 11.25 | - | - |