Altitude

ALT
🏛️ uk →
27.50
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 26.00 26.45 26.45 26.00 0.0M
2021-12-30 27.00 26.00 25.00 26.00 0.3M
2021-12-29 27.50 27.05 27.01 27.00 0.0M
2021-12-24 27.50 27.80 27.80 27.50 0.0M
2021-12-23 27.50 27.99 27.80 27.50 0.0M
2021-12-22 25.50 27.90 26.00 27.50 0.1M
2021-12-21 26.00 27.00 23.98 26.00 0.4M
2021-12-20 26.50 29.00 25.30 26.00 0.1M
2021-12-17 26.50 26.00 26.00 26.50 0.0M
2021-12-16 27.50 29.00 26.01 26.50 0.0M
2021-12-15 30.00 28.60 26.00 26.50 0.2M
2021-12-14 30.00 30.00 30.00 30.00 0.0M
2021-12-13 31.00 30.05 28.00 30.00 0.1M
2021-12-10 31.00 31.40 31.40 31.00 0.0M
2021-12-09 32.50 32.00 30.00 31.00 0.1M
2021-12-08 30.50 33.70 30.75 32.50 0.1M
2021-12-07 32.00 31.70 30.00 30.50 0.1M
2021-12-06 33.50 33.99 31.35 32.00 0.1M
2021-12-03 32.50 35.35 32.00 33.90 0.3M
2021-12-02 32.50 34.70 30.60 32.50 0.1M
2021-12-01 32.50 34.90 30.00 32.50 0.2M
2021-11-30 27.50 34.00 28.05 30.00 0.5M
2021-11-29 29.50 29.90 27.00 28.00 0.1M
2021-11-26 30.00 31.00 29.01 29.50 0.0M
2021-11-25 28.50 31.90 28.15 30.50 0.2M
2021-11-24 27.00 29.70 27.50 28.50 0.5M
2021-11-23 25.00 27.00 24.85 27.00 0.3M
2021-11-22 25.50 25.55 24.00 25.00 0.0M
2021-11-19 25.50 25.05 25.05 25.50 0.0M
2021-11-18 25.50 25.50 25.50 25.50 0.0M
2021-11-17 25.50 25.70 25.70 25.50 0.0M
2021-11-16 27.50 27.40 25.27 25.50 0.4M
2021-11-15 27.50 27.85 26.15 27.50 0.1M
2021-11-12 27.50 28.00 26.15 27.50 0.0M
2021-11-11 27.50 28.25 26.65 27.50 0.0M
2021-11-10 27.50 28.40 28.40 27.50 0.0M
2021-11-09 27.50 28.40 26.15 27.50 0.1M
2021-11-08 27.00 28.40 26.01 27.50 0.1M
2021-11-05 25.00 27.90 25.00 27.00 0.6M
2021-11-04 25.50 25.90 24.01 25.00 0.3M
2021-11-03 27.50 27.49 25.25 26.00 0.3M
2021-11-02 27.50 27.65 27.01 27.50 0.0M
2021-11-01 27.50 27.99 26.55 27.50 0.3M
2021-10-29 29.50 30.00 27.00 27.50 0.4M
2021-10-28 31.00 31.40 29.00 29.50 0.1M
2021-10-27 31.50 32.00 30.00 31.00 0.0M
2021-10-26 31.50 31.80 31.20 31.50 0.0M
2021-10-25 33.50 35.00 31.00 31.50 0.1M
2021-10-22 33.50 33.00 31.00 33.50 0.1M
2021-10-21 33.50 32.00 32.00 33.50 0.0M
2021-10-20 33.50 33.50 33.50 33.50 0.0M
2021-10-19 33.50 33.50 32.00 32.60 0.4M
2021-10-18 34.50 35.90 33.00 33.50 0.0M
2021-10-15 35.50 33.01 33.00 34.50 0.0M
2021-10-14 35.50 33.01 33.01 35.50 0.0M
2021-10-13 35.50 33.02 33.02 35.50 0.0M
2021-10-12 35.50 33.02 33.02 35.50 0.0M
2021-10-11 35.50 36.90 33.01 35.50 0.0M
2021-10-08 35.50 35.50 35.50 35.50 0.0M
2021-10-07 35.50 36.90 33.01 35.50 0.0M
2021-10-06 35.50 36.90 32.00 35.50 0.0M
2021-10-05 35.50 38.00 33.60 35.50 0.0M
2021-10-04 35.00 35.40 33.56 35.00 0.1M
2021-10-01 35.00 34.00 34.00 35.00 0.0M
2021-09-30 37.00 36.00 34.15 35.00 0.1M
2021-09-29 37.00 36.70 36.00 36.00 0.0M
2021-09-28 36.50 37.00 35.10 37.00 0.0M
2021-09-27 34.00 37.10 33.00 36.50 0.3M
2021-09-24 34.50 35.00 33.00 34.00 0.0M
2021-09-23 34.50 34.40 34.00 34.50 0.0M
2021-09-22 34.50 34.50 34.00 34.00 0.0M
2021-09-21 36.00 36.50 34.00 34.50 0.1M
2021-09-20 38.00 37.35 35.00 36.00 0.2M
2021-09-17 38.50 38.01 37.00 38.00 0.0M
2021-09-16 40.50 40.90 38.30 38.50 0.0M
2021-09-15 40.00 41.25 38.00 40.50 0.2M
2021-09-14 40.50 42.00 38.30 40.00 0.1M
2021-09-13 36.50 41.45 37.00 40.50 0.4M
2021-09-10 36.50 37.85 35.01 36.50 0.5M
2021-09-09 35.50 37.99 35.00 36.50 0.1M
2021-09-08 31.00 36.00 30.10 34.20 0.2M
2021-09-07 33.00 33.75 30.10 31.00 0.1M
2021-09-06 33.50 34.00 32.00 33.00 0.0M
2021-09-03 33.50 32.11 32.11 33.50 0.0M
2021-09-02 33.50 33.75 32.11 33.50 0.0M
2021-09-01 33.00 33.90 33.90 33.50 0.0M
2021-08-31 31.50 33.89 30.25 33.00 0.1M
2021-08-27 31.00 33.00 30.00 31.50 0.2M
2021-08-26 31.00 30.11 30.11 31.00 0.0M
2021-08-25 31.00 30.75 30.10 31.00 0.0M
2021-08-24 31.00 30.80 30.11 31.00 0.0M
2021-08-23 31.00 31.00 30.01 31.00 0.0M
2021-08-20 30.50 32.00 30.00 31.00 0.0M
2021-08-19 30.50 30.70 30.70 30.50 0.0M
2021-08-18 30.50 29.15 29.15 30.50 0.0M
2021-08-17 30.50 31.00 29.45 30.50 0.0M
2021-08-16 30.50 30.50 30.50 30.50 0.0M
2021-08-13 31.00 31.00 29.00 30.50 0.0M
2021-08-12 31.00 31.00 31.00 31.00 0.0M
2021-08-11 31.00 30.99 30.30 31.00 0.0M
2021-08-10 31.00 31.00 31.00 31.00 0.0M
2021-08-09 31.00 31.00 30.05 31.00 0.2M
2021-08-06 31.00 31.30 31.00 31.00 0.1M
2021-08-05 31.50 31.01 30.00 31.00 0.0M
2021-08-04 31.50 31.60 31.01 31.50 0.0M
2021-08-03 31.00 32.00 31.65 31.50 0.0M
2021-08-02 31.00 31.00 31.00 31.00 0.0M
2021-07-30 31.00 31.80 30.30 31.00 0.0M
2021-07-29 31.50 32.00 30.00 31.00 0.0M
2021-07-28 31.50 31.50 31.50 31.50 0.0M
2021-07-27 31.50 30.56 30.56 31.50 0.0M
2021-07-26 31.50 33.00 30.00 31.50 0.1M
2021-07-23 29.50 31.50 29.70 30.00 0.1M
2021-07-22 31.00 31.00 29.00 29.50 0.1M
2021-07-21 31.00 31.90 30.00 31.00 0.0M
2021-07-20 32.50 32.70 32.00 31.00 0.0M
2021-07-19 34.50 33.70 32.00 32.50 0.1M
2021-07-16 36.00 35.55 33.20 34.50 0.0M
2021-07-15 37.50 37.00 35.03 36.00 0.1M
2021-07-14 38.00 37.00 37.00 37.50 0.0M
2021-07-13 38.00 37.01 37.01 38.00 0.0M
2021-07-12 38.00 38.40 36.10 38.00 0.1M
2021-07-09 40.50 42.00 37.11 38.00 0.1M
2021-07-08 40.50 40.30 39.27 40.50 0.0M
2021-07-07 40.50 40.70 40.50 40.50 0.0M
2021-07-06 40.50 40.70 39.10 40.50 0.0M
2021-07-05 39.50 42.00 38.00 40.50 0.1M
2021-07-02 41.00 41.39 38.10 39.50 0.1M
2021-07-01 37.50 41.70 35.50 41.00 0.2M
2021-06-30 37.50 35.25 35.25 37.50 0.0M
2021-06-29 37.50 37.00 37.00 37.50 0.0M
2021-06-28 37.50 37.40 35.00 37.50 0.0M
2021-06-25 37.50 38.74 35.00 37.50 0.1M
2021-06-24 38.00 40.00 37.08 38.50 0.0M
2021-06-23 38.00 38.00 38.00 38.00 0.0M
2021-06-22 37.50 39.00 35.10 38.00 0.1M
2021-06-21 38.00 40.00 35.50 37.50 0.0M
2021-06-18 39.50 38.31 36.25 38.00 0.1M
2021-06-17 45.00 46.00 38.30 39.50 0.3M
2021-06-16 38.50 46.00 39.15 45.00 0.6M
2021-06-15 35.50 40.00 35.50 38.50 0.2M
2021-06-14 37.00 36.00 35.01 35.50 0.1M
2021-06-11 37.00 37.48 35.10 37.00 0.0M
2021-06-10 38.00 39.00 35.10 37.00 0.0M
2021-06-09 38.00 38.39 38.00 38.00 0.0M
2021-06-08 38.00 38.44 38.44 38.00 0.0M
2021-06-07 39.00 40.00 37.00 38.00 0.0M
2021-06-04 39.00 39.78 38.01 39.00 0.0M
2021-06-03 39.00 39.90 38.01 39.00 0.0M
2021-06-02 39.00 38.70 38.01 39.00 0.0M
2021-06-01 38.50 38.45 38.00 38.25 0.1M
2021-05-28 39.00 39.00 38.10 38.50 0.1M
2021-05-27 39.00 39.00 38.00 39.00 0.0M
2021-05-26 38.75 40.00 38.10 39.00 0.1M
2021-05-25 39.00 39.49 38.70 38.75 0.0M
2021-05-24 41.50 42.00 38.00 39.00 0.5M
2021-05-21 41.50 41.65 41.00 41.50 0.0M
2021-05-20 39.00 42.00 38.72 41.50 0.3M
2021-05-19 46.50 46.03 38.20 39.00 0.7M
2021-05-18 49.00 50.00 46.00 46.50 0.2M
2021-05-17 49.00 49.25 48.00 49.00 0.3M
2021-05-14 52.00 52.00 48.00 49.00 0.0M
2021-05-13 53.00 53.95 51.00 52.00 0.0M
2021-05-12 53.50 54.93 52.48 53.00 0.1M
2021-05-11 53.50 55.00 52.08 53.50 0.0M
2021-05-10 54.00 55.00 52.00 53.50 0.1M
2021-05-07 54.00 52.90 52.48 54.00 0.0M
2021-05-06 54.00 55.90 52.10 54.00 0.0M
2021-05-05 54.00 55.99 52.10 54.00 0.0M
2021-05-04 54.50 56.00 52.00 54.00 0.1M
2021-04-30 55.00 56.90 53.30 55.20 0.0M
2021-04-29 55.00 56.90 53.30 55.00 0.0M
2021-04-28 57.00 58.00 53.88 55.00 0.2M
2021-04-27 53.00 57.89 53.10 57.00 0.5M
2021-04-26 50.00 53.00 50.90 52.00 0.1M
2021-04-23 50.00 51.00 49.81 50.00 0.0M
2021-04-22 50.00 51.00 49.00 50.00 0.1M
2021-04-21 49.50 50.00 49.00 50.00 0.0M
2021-04-20 52.00 53.00 49.03 49.50 0.2M
2021-04-19 52.00 52.95 51.25 52.00 0.0M
2021-04-16 52.00 53.00 51.20 52.00 0.1M
2021-04-15 51.50 53.00 50.10 52.00 0.4M
2021-04-14 50.00 53.95 49.90 51.50 0.3M
2021-04-13 44.00 50.00 42.00 49.00 0.4M
2021-04-12 45.00 46.90 42.26 44.00 0.1M
2021-04-09 46.00 47.00 43.00 45.00 0.1M
2021-04-08 41.50 47.00 41.00 45.50 0.4M
2021-04-07 40.00 41.95 39.66 41.00 0.2M
2021-04-06 40.00 41.90 39.00 40.00 0.5M
2021-04-01 40.00 40.95 36.50 40.00 0.2M
2021-03-31 38.00 40.00 39.14 40.00 0.2M
2021-03-30 37.50 40.50 37.50 38.00 0.1M
2021-03-29 37.50 38.53 37.31 37.50 0.1M
2021-03-26 37.50 38.50 37.10 37.50 0.1M
2021-03-25 37.50 38.90 36.50 37.50 0.0M
2021-03-24 37.50 38.90 36.70 37.50 0.0M
2021-03-23 37.50 38.93 36.08 37.50 0.0M
2021-03-22 37.50 38.99 36.08 37.50 0.1M
2021-03-19 38.00 39.00 36.08 37.50 0.0M
2021-03-18 37.50 39.00 37.00 38.00 0.0M
2021-03-17 37.50 39.00 36.08 37.50 0.0M
2021-03-16 41.00 42.00 35.00 37.50 0.3M
2021-03-15 41.00 42.00 40.00 41.00 0.2M
2021-03-12 40.00 42.00 39.08 41.00 0.2M
2021-03-11 34.00 41.00 33.15 39.75 1.3M
2021-03-10 33.50 35.00 32.00 34.00 0.1M
2021-03-09 33.00 35.00 32.15 33.50 0.2M
2021-03-08 27.50 33.99 27.03 33.00 0.6M
2021-03-05 27.50 28.17 26.50 27.50 0.2M
2021-03-04 28.50 27.70 27.00 27.50 0.1M
2021-03-03 28.25 29.50 27.06 28.50 0.0M
2021-03-02 29.00 29.44 28.10 28.25 0.0M
2021-03-01 27.25 29.35 26.00 26.00 0.1M
2021-02-26 26.50 28.00 25.08 27.25 0.1M
2021-02-25 29.00 28.50 25.08 26.50 0.2M
2021-02-24 30.00 29.70 28.01 29.00 0.1M
2021-02-23 32.00 31.70 29.00 30.00 0.1M
2021-02-22 32.00 33.00 31.00 32.00 0.1M
2021-02-19 32.50 33.93 31.08 32.50 0.1M
2021-02-18 32.50 34.00 31.08 32.50 0.3M
2021-02-17 32.50 34.00 31.08 32.50 0.2M
2021-02-16 32.50 34.00 31.00 32.50 0.2M
2021-02-15 30.50 32.99 30.00 32.50 0.3M
2021-02-12 28.00 30.95 27.00 30.50 0.2M
2021-02-11 29.00 30.00 27.05 28.00 0.1M
2021-02-10 29.00 29.95 28.05 29.00 0.1M
2021-02-09 27.75 29.90 28.00 29.00 0.2M
2021-02-08 24.25 28.49 24.00 27.75 0.4M
2021-02-05 24.25 24.96 23.50 24.25 0.0M
2021-02-04 24.25 24.99 23.50 24.25 0.0M
2021-02-03 24.25 24.96 23.54 24.25 0.0M
2021-02-02 24.25 24.96 23.50 24.25 0.0M
2021-02-01 24.25 24.96 23.50 23.50 0.1M
2021-01-29 25.75 25.00 23.50 24.00 0.1M
2021-01-28 25.75 26.46 25.00 25.75 0.0M
2021-01-27 27.50 28.00 26.00 26.25 0.1M
2021-01-26 28.00 28.00 27.00 27.50 0.2M
2021-01-25 28.00 28.95 27.00 28.00 0.7M
2021-01-22 29.25 30.00 27.00 28.00 0.1M
2021-01-21 30.00 31.00 28.50 29.25 0.2M
2021-01-20 28.00 30.70 27.00 30.00 0.5M
2021-01-19 28.00 29.00 27.00 27.00 0.1M
2021-01-18 28.50 31.00 27.00 30.00 0.7M
2021-01-15 23.25 29.00 23.00 28.50 0.8M
2021-01-14 22.50 24.00 22.57 23.25 0.1M
2021-01-13 22.25 23.00 22.20 22.50 0.1M
2021-01-12 22.25 23.67 21.11 22.25 0.4M
2021-01-11 24.00 24.80 21.51 22.25 0.6M
2021-01-08 17.75 24.35 18.00 23.50 1.9M
2021-01-07 16.50 18.90 16.20 17.75 0.2M
2021-01-06 14.75 17.00 14.65 16.50 1.8M
2021-01-05 15.00 14.99 14.50 14.75 0.1M
2021-01-04 15.50 15.48 14.50 15.00 1.6M