Alterity Therapeutics Limited (ATHE)
NASDAQ: ATHE · Real-Time Price · USD
3.441
-0.090 (-2.55%)
At close: Feb 27, 2026, 4:00 PM EST
3.440
-0.001 (-0.03%)
After-hours: Feb 27, 2026, 4:04 PM EST
Alterity Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 3.54 | 3.58 | 3.32 | 3.44 | 3.44 | -2.55% | 16,852 |
| Feb 26, 2026 | 3.40 | 3.61 | 3.40 | 3.53 | 3.53 | 2.94% | 33,984 |
| Feb 25, 2026 | 3.33 | 3.45 | 3.31 | 3.43 | 3.43 | 3.13% | 4,586 |
| Feb 24, 2026 | 3.30 | 3.33 | 3.29 | 3.33 | 3.33 | 0.79% | 1,583 |
| Feb 23, 2026 | 3.29 | 3.39 | 3.29 | 3.30 | 3.30 | - | 7,007 |
| Feb 20, 2026 | 3.32 | 3.44 | 3.27 | 3.30 | 3.30 | -2.02% | 3,404 |
| Feb 19, 2026 | 3.42 | 3.46 | 3.27 | 3.37 | 3.37 | -1.23% | 3,474 |
| Feb 18, 2026 | 3.50 | 3.51 | 3.32 | 3.41 | 3.41 | -1.73% | 6,489 |
| Feb 17, 2026 | 3.53 | 3.56 | 3.42 | 3.47 | 3.47 | -0.46% | 10,548 |
| Feb 13, 2026 | 3.40 | 3.49 | 3.40 | 3.49 | 3.49 | -0.66% | 9,431 |
| Feb 12, 2026 | 3.62 | 3.62 | 3.50 | 3.51 | 3.51 | -0.59% | 1,747 |
| Feb 11, 2026 | 3.52 | 3.55 | 3.43 | 3.53 | 3.53 | 1.44% | 7,009 |
| Feb 10, 2026 | 3.48 | 3.57 | 3.48 | 3.48 | 3.48 | -2.52% | 4,634 |
| Feb 9, 2026 | 3.46 | 3.57 | 3.40 | 3.57 | 3.57 | 1.13% | 11,962 |
| Feb 6, 2026 | 3.19 | 3.53 | 3.19 | 3.53 | 3.53 | 10.66% | 29,067 |
| Feb 5, 2026 | 3.20 | 3.32 | 3.19 | 3.19 | 3.19 | 1.75% | 28,896 |
| Feb 4, 2026 | 3.24 | 3.24 | 3.07 | 3.14 | 3.14 | 3.77% | 10,364 |
| Feb 3, 2026 | 3.20 | 3.23 | 3.02 | 3.02 | 3.02 | -2.86% | 3,079 |
| Feb 2, 2026 | 3.03 | 3.18 | 3.03 | 3.11 | 3.11 | -1.89% | 6,757 |
| Jan 30, 2026 | 3.16 | 3.25 | 3.07 | 3.17 | 3.17 | -2.76% | 14,516 |
| Jan 29, 2026 | 3.35 | 3.35 | 3.23 | 3.26 | 3.26 | -3.55% | 11,719 |
| Jan 28, 2026 | 3.49 | 3.51 | 3.32 | 3.38 | 3.38 | -3.70% | 5,883 |
| Jan 27, 2026 | 3.52 | 3.62 | 3.23 | 3.51 | 3.51 | -1.68% | 38,727 |
| Jan 26, 2026 | 3.55 | 3.84 | 3.49 | 3.57 | 3.57 | 0.56% | 59,766 |
| Jan 23, 2026 | 3.31 | 3.60 | 3.27 | 3.55 | 3.55 | 8.56% | 25,517 |
| Jan 22, 2026 | 3.26 | 3.32 | 3.26 | 3.27 | 3.27 | 0.62% | 7,014 |
| Jan 21, 2026 | 3.05 | 3.29 | 3.05 | 3.25 | 3.25 | -1.52% | 15,021 |
| Jan 20, 2026 | 3.30 | 3.37 | 3.30 | 3.30 | 3.30 | -4.35% | 7,250 |
| Jan 16, 2026 | 3.30 | 3.46 | 3.30 | 3.45 | 3.45 | 4.23% | 13,212 |
| Jan 15, 2026 | 3.39 | 3.39 | 3.31 | 3.31 | 3.31 | -0.36% | 5,221 |
| Jan 14, 2026 | 3.45 | 3.55 | 3.32 | 3.32 | 3.32 | -2.29% | 5,977 |
| Jan 13, 2026 | 3.49 | 3.49 | 3.40 | 3.40 | 3.40 | -3.41% | 6,623 |
| Jan 12, 2026 | 3.56 | 3.59 | 3.45 | 3.52 | 3.52 | - | 8,226 |
| Jan 9, 2026 | 3.40 | 3.52 | 3.36 | 3.52 | 3.52 | 5.71% | 16,438 |
| Jan 8, 2026 | 3.27 | 3.42 | 3.12 | 3.33 | 3.33 | 3.74% | 11,957 |
| Jan 7, 2026 | 3.22 | 3.30 | 3.13 | 3.21 | 3.21 | - | 6,448 |
| Jan 6, 2026 | 3.28 | 3.28 | 3.21 | 3.21 | 3.21 | -1.23% | 1,923 |
| Jan 5, 2026 | 3.20 | 3.25 | 3.16 | 3.25 | 3.25 | 2.85% | 6,458 |
| Jan 2, 2026 | 3.19 | 3.32 | 3.16 | 3.16 | 3.16 | 2.60% | 3,047 |
| Dec 31, 2025 | 3.05 | 3.24 | 3.04 | 3.08 | 3.08 | 0.65% | 27,539 |
| Dec 30, 2025 | 3.00 | 3.24 | 2.97 | 3.06 | 3.06 | 1.32% | 44,760 |
| Dec 29, 2025 | 3.13 | 3.33 | 2.95 | 3.02 | 3.02 | -4.73% | 17,350 |
| Dec 26, 2025 | 3.05 | 3.29 | 2.90 | 3.17 | 3.17 | 2.42% | 14,131 |
| Dec 24, 2025 | 3.12 | 3.31 | 3.05 | 3.10 | 3.10 | 0.16% | 12,173 |
| Dec 23, 2025 | 3.13 | 3.13 | 3.01 | 3.09 | 3.09 | -1.90% | 7,745 |
| Dec 22, 2025 | 3.14 | 3.25 | 3.07 | 3.15 | 3.15 | 1.94% | 15,934 |
| Dec 19, 2025 | 3.04 | 3.12 | 3.03 | 3.09 | 3.09 | 1.98% | 5,924 |
| Dec 18, 2025 | 2.94 | 3.10 | 2.66 | 3.03 | 3.03 | 3.77% | 13,943 |
| Dec 17, 2025 | 3.03 | 3.14 | 2.92 | 2.92 | 2.92 | -4.89% | 10,610 |
| Dec 16, 2025 | 3.07 | 3.31 | 3.02 | 3.07 | 3.07 | 1.99% | 40,079 |
| Dec 15, 2025 | 3.20 | 3.29 | 2.91 | 3.01 | 3.01 | -8.51% | 17,210 |
| Dec 12, 2025 | 3.38 | 3.40 | 3.27 | 3.29 | 3.29 | -3.80% | 17,147 |
| Dec 11, 2025 | 3.39 | 3.45 | 3.30 | 3.42 | 3.42 | 2.09% | 4,116 |
| Dec 10, 2025 | 3.34 | 3.35 | 3.33 | 3.35 | 3.35 | -0.30% | 9,891 |
| Dec 9, 2025 | 3.27 | 3.37 | 3.27 | 3.36 | 3.36 | 2.13% | 18,995 |
| Dec 8, 2025 | 3.34 | 3.38 | 3.21 | 3.29 | 3.29 | -3.80% | 31,895 |
| Dec 5, 2025 | 3.48 | 3.48 | 3.36 | 3.42 | 3.42 | -0.29% | 8,754 |
| Dec 4, 2025 | 3.45 | 3.47 | 3.31 | 3.43 | 3.43 | -1.55% | 5,598 |
| Dec 3, 2025 | 3.64 | 3.64 | 3.47 | 3.48 | 3.48 | 4.31% | 21,422 |
| Dec 2, 2025 | 3.25 | 3.46 | 3.25 | 3.34 | 3.34 | 2.14% | 20,032 |
| Dec 1, 2025 | 3.58 | 3.58 | 3.25 | 3.27 | 3.27 | -9.17% | 29,225 |
| Nov 28, 2025 | 3.78 | 3.78 | 3.57 | 3.60 | 3.60 | -4.76% | 5,975 |
| Nov 26, 2025 | 3.48 | 3.78 | 3.48 | 3.78 | 3.78 | 7.72% | 24,898 |
| Nov 25, 2025 | 3.66 | 3.66 | 3.47 | 3.51 | 3.51 | -1.15% | 12,518 |
| Nov 24, 2025 | 3.53 | 3.61 | 3.52 | 3.55 | 3.55 | 1.14% | 4,004 |
| Nov 21, 2025 | 3.49 | 3.61 | 3.49 | 3.51 | 3.51 | -0.28% | 1,950 |
| Nov 20, 2025 | 3.51 | 3.75 | 3.47 | 3.52 | 3.52 | -3.03% | 9,491 |
| Nov 19, 2025 | 3.65 | 3.78 | 3.60 | 3.63 | 3.63 | 0.83% | 7,394 |
| Nov 18, 2025 | 3.55 | 3.70 | 3.52 | 3.60 | 3.60 | -5.11% | 18,505 |
| Nov 17, 2025 | 3.79 | 3.86 | 3.67 | 3.79 | 3.79 | -1.20% | 5,208 |
| Nov 14, 2025 | 3.75 | 3.89 | 3.75 | 3.84 | 3.84 | 4.07% | 15,471 |
| Nov 13, 2025 | 3.77 | 3.77 | 3.56 | 3.69 | 3.69 | -2.64% | 7,724 |
| Nov 12, 2025 | 3.68 | 3.79 | 3.68 | 3.79 | 3.79 | 3.27% | 874 |
| Nov 11, 2025 | 3.82 | 3.82 | 3.66 | 3.67 | 3.67 | -2.03% | 2,962 |
| Nov 10, 2025 | 3.67 | 3.79 | 3.49 | 3.75 | 3.75 | 8.27% | 19,853 |
| Nov 7, 2025 | 3.57 | 3.57 | 3.40 | 3.46 | 3.46 | -1.14% | 11,201 |
| Nov 6, 2025 | 3.88 | 3.88 | 3.50 | 3.50 | 3.50 | -10.26% | 22,144 |
| Nov 5, 2025 | 3.65 | 3.90 | 3.50 | 3.90 | 3.90 | 4.56% | 15,637 |
| Nov 4, 2025 | 3.95 | 4.02 | 3.73 | 3.73 | 3.73 | -7.44% | 31,145 |
| Nov 3, 2025 | 4.13 | 4.13 | 4.01 | 4.03 | 4.03 | -4.28% | 29,494 |
| Oct 31, 2025 | 4.22 | 4.34 | 4.06 | 4.21 | 4.21 | -8.48% | 63,089 |
| Oct 30, 2025 | 4.61 | 4.62 | 4.52 | 4.60 | 4.60 | -2.13% | 40,817 |
| Oct 29, 2025 | 4.86 | 4.86 | 4.61 | 4.70 | 4.70 | -1.26% | 8,367 |
| Oct 28, 2025 | 4.53 | 4.83 | 4.53 | 4.76 | 4.76 | 5.61% | 9,517 |
| Oct 27, 2025 | 4.52 | 4.65 | 4.51 | 4.51 | 4.51 | -0.73% | 3,444 |
| Oct 24, 2025 | 4.54 | 4.69 | 4.51 | 4.54 | 4.54 | -1.30% | 14,881 |
| Oct 23, 2025 | 4.51 | 4.61 | 4.47 | 4.60 | 4.60 | 3.14% | 26,144 |
| Oct 22, 2025 | 4.71 | 4.71 | 4.45 | 4.46 | 4.46 | -6.30% | 31,814 |
| Oct 21, 2025 | 4.94 | 4.94 | 4.60 | 4.76 | 4.76 | -2.46% | 24,326 |
| Oct 20, 2025 | 4.89 | 5.04 | 4.76 | 4.88 | 4.88 | -0.20% | 20,163 |
| Oct 17, 2025 | 4.83 | 5.14 | 4.62 | 4.89 | 4.89 | 1.24% | 55,259 |
| Oct 16, 2025 | 4.92 | 5.17 | 4.80 | 4.83 | 4.83 | -3.59% | 31,301 |
| Oct 15, 2025 | 4.82 | 5.17 | 4.79 | 5.01 | 5.01 | 5.92% | 74,996 |
| Oct 14, 2025 | 4.49 | 4.80 | 4.45 | 4.73 | 4.73 | 1.50% | 54,455 |
| Oct 13, 2025 | 4.25 | 4.88 | 4.15 | 4.66 | 4.66 | 8.62% | 128,259 |
| Oct 10, 2025 | 4.35 | 4.45 | 4.16 | 4.29 | 4.29 | -4.67% | 103,615 |
| Oct 9, 2025 | 4.48 | 4.66 | 4.16 | 4.50 | 4.50 | 4.41% | 4,256,413 |
| Oct 8, 2025 | 4.17 | 4.49 | 4.12 | 4.31 | 4.31 | 0.82% | 11,371 |
| Oct 7, 2025 | 4.40 | 4.40 | 4.20 | 4.28 | 4.28 | -1.27% | 5,016 |
| Oct 6, 2025 | 4.38 | 4.60 | 4.06 | 4.33 | 4.33 | 1.88% | 33,574 |