NASDAQ:ATHE | Historical Stock Price | ALTERITY THERAPEUTICS LTD

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2003-09-29 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.05$3.88$14.25$52.37$192.48$707.492003-09-292026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$13.40$13.4039,210——
2020-12-30$14.00$14.0019,240——
2020-12-29$14.20$14.2027,260——
2020-12-28$14.30$14.3032,910——
2020-12-24$14.50$14.5013,070——
2020-12-23$15.10$15.1033,190——
2020-12-22$15.80$15.8092,470——
2020-12-21$14.90$14.9095,060——
2020-12-18$14.20$14.2020,680——
2020-12-17$14.30$14.3023,850——
2020-12-16$14.80$14.8018,430——
2020-12-15$15.00$15.0023,650——
2020-12-14$15.00$15.0022,090——
2020-12-11$15.20$15.2024,660——
2020-12-10$15.20$15.2035,900——
2020-12-09$14.30$14.3040,230——
2020-12-08$14.90$14.9034,990——
2020-12-07$14.20$14.2037,810——
2020-12-04$14.80$14.8027,610——
2020-12-03$14.80$14.8067,000——
2020-12-02$14.40$14.4035,810——
2020-12-01$14.00$14.0064,580——
2020-11-30$15.20$15.2052,000——
2020-11-27$15.50$15.5019,650——
2020-11-25$15.50$15.5056,580——
2020-11-24$15.70$15.70108,580——
2020-11-23$16.40$16.4096,500——
2020-11-20$16.00$16.00101,230——
2020-11-19$17.70$17.70153,780——
2020-11-18$18.20$18.20220,940——
2020-11-17$22.30$22.30466,600——
2020-11-16$28.30$28.3011,522,680——
2020-11-13$11.50$11.5021,760——
2020-11-12$11.60$11.603,460——
2020-11-11$11.90$11.908,810——
2020-11-10$11.90$11.9010,070——
2020-11-09$12.00$12.002,690——
2020-11-06$12.40$12.402,090——
2020-11-05$12.20$12.204,400——
2020-11-04$12.50$12.507,560——
2020-11-03$12.40$12.404,260——
2020-11-02$11.80$11.8012,470——
2020-10-30$12.40$12.4017,450——
2020-10-29$13.80$13.8012,880——
2020-10-28$14.50$14.5013,970——
2020-10-27$15.60$15.6013,430——
2020-10-26$15.70$15.706,140——
2020-10-23$16.30$16.3022,090——
2020-10-22$15.90$15.9017,090——
2020-10-21$18.30$18.3011,790——
2020-10-20$19.10$19.1012,170——
2020-10-19$19.80$19.8013,930——
2020-10-16$18.40$18.4010,140——
2020-10-15$20.30$20.300——
2020-10-14$20.30$20.300——
2020-10-13$20.30$20.300——
2020-10-12$20.30$20.300——
2020-10-09$20.30$20.302,360——
2020-10-08$20.20$20.203,460——
2020-10-07$20.80$20.802,720——
2020-10-06$20.60$20.602,730——
2020-10-05$20.50$20.503,000——
2020-10-02$20.20$20.203,080——
2020-10-01$20.40$20.401,600——
2020-09-30$20.20$20.202,920——
2020-09-29$21.10$21.101,720——
2020-09-28$20.70$20.701,890——
2020-09-25$20.30$20.304,210——
2020-09-24$18.90$18.9013,170——
2020-09-23$20.70$20.708,480——
2020-09-22$22.90$22.909,570——
2020-09-21$23.10$23.107,170——
2020-09-18$22.90$22.9011,740——
2020-09-17$24.00$24.00101,160——
2020-09-16$20.30$20.303,970——
2020-09-15$20.70$20.702,280——
2020-09-14$20.70$20.704,640——
2020-09-11$20.30$20.307,090——
2020-09-10$20.80$20.804,780——
2020-09-09$20.20$20.208,060——
2020-09-08$21.40$21.4014,330——
2020-09-04$19.50$19.5017,240——
2020-09-03$20.60$20.6010,540——
2020-09-02$22.00$22.0014,380——
2020-09-01$21.00$21.0039,260——
2020-08-31$23.50$23.5018,520——
2020-08-28$23.30$23.3016,950——
2020-08-27$25.00$25.0022,290——
2020-08-26$25.20$25.2017,140——
2020-08-25$24.90$24.9021,810——
2020-08-24$24.70$24.7015,290——
2020-08-21$24.90$24.908,950——
2020-08-20$25.40$25.4015,230——
2020-08-19$24.70$24.7013,600——
2020-08-18$24.90$24.9010,880——
2020-08-17$24.40$24.4022,480——
2020-08-14$25.80$25.8016,480——
2020-08-13$26.30$26.3016,860——
2020-08-12$25.90$25.9025,870——
2020-08-11$26.70$26.70124,290——
2020-08-10$27.10$27.1040,170——
2020-08-07$25.40$25.40296,140——
2020-08-06$24.00$24.00115,810——
2020-08-05$29.10$29.10272,540——
2020-08-04$34.30$34.3011,011,670——
2020-08-03$13.50$13.5015,900——
2020-07-31$14.60$14.607,390——
2020-07-30$15.30$15.307,420——
2020-07-29$15.20$15.208,120——
2020-07-28$14.60$14.604,380——
2020-07-27$14.40$14.4013,210——
2020-07-24$14.50$14.505,120——
2020-07-23$14.50$14.505,940——
2020-07-22$14.50$14.507,090——
2020-07-21$14.50$14.5019,690——
2020-07-20$14.90$14.9011,110——
2020-07-17$15.10$15.1013,690——
2020-07-16$14.60$14.6016,380——
2020-07-15$15.70$15.7064,310——
2020-07-14$16.60$16.6045,640——
2020-07-13$14.30$14.3025,670——
2020-07-10$13.90$13.9019,410——
2020-07-09$14.50$14.5031,720——
2020-07-08$14.80$14.8061,480——
2020-07-07$15.00$15.0041,690——
2020-07-06$15.60$15.60121,960——
2020-07-02$16.00$16.00438,440——
2020-07-01$18.70$18.704,623,990——
2020-06-30$11.90$11.904,708,970——
2020-06-29$5.90$5.9010,770——
2020-06-26$5.70$5.709,040——
2020-06-25$5.90$5.9011,150——
2020-06-24$5.90$5.907,360——
2020-06-23$6.00$6.008,630——
2020-06-22$6.00$6.006,500——
2020-06-19$6.20$6.207,500——
2020-06-18$6.30$6.3010,720——
2020-06-17$6.30$6.307,650——
2020-06-16$5.90$5.9010,500——
2020-06-15$5.80$5.808,140——
2020-06-12$5.70$5.706,590——
2020-06-11$6.10$6.1013,140——
2020-06-10$6.40$6.4017,010——
2020-06-09$6.20$6.2070,350——
2020-06-08$6.00$6.0017,450——
2020-06-05$5.80$5.8013,810——
2020-06-04$5.80$5.8018,450——
2020-06-03$5.70$5.7012,590——
2020-06-02$5.80$5.8012,560——
2020-06-01$6.00$6.0015,100——
2020-05-29$5.80$5.8014,240——
2020-05-28$6.00$6.0018,110——
2020-05-27$5.90$5.9018,770——
2020-05-26$6.20$6.2030,990——
2020-05-22$6.00$6.00112,960——
2020-05-21$6.50$6.501,552,130——
2020-05-20$6.50$6.503,600——
2020-05-19$6.20$6.20580——
2020-05-18$6.10$6.101,420——
2020-05-15$5.90$5.901,310——
2020-05-14$5.60$5.602,000——
2020-05-13$6.10$6.101,890——
2020-05-12$6.30$6.301,630——
2020-05-11$6.50$6.50840——
2020-05-08$6.40$6.401,090——
2020-05-07$6.40$6.401,020——
2020-05-06$6.30$6.301,400——
2020-05-05$6.60$6.60700——
2020-05-04$6.60$6.60500——
2020-05-01$6.70$6.701,280——
2020-04-30$7.00$7.002,240——
2020-04-29$7.20$7.201,860——
2020-04-28$7.00$7.002,190——
2020-04-27$7.10$7.101,520——
2020-04-24$6.90$6.904,090——
2020-04-23$6.70$6.706,760——
2020-04-22$7.50$7.50153,300——
2020-04-21$6.50$6.501,070——
2020-04-20$6.50$6.502,000——
2020-04-17$6.30$6.30750——
2020-04-16$6.10$6.104,460——
2020-04-15$6.40$6.402,990——
2020-04-14$6.20$6.203,920——
2020-04-13$6.40$6.40880——
2020-04-09$6.30$6.301,250——
2020-04-08$6.20$6.201,110——
2020-04-07$6.10$6.101,340——
2020-04-06$6.40$6.40740——
2020-04-03$6.40$6.401,400——
2020-04-02$7.10$7.102,840——
2020-04-01$6.20$6.201,020——
2020-03-31$6.00$6.001,170——
2020-03-30$6.00$6.003,540——
2020-03-27$6.10$6.103,460——
2020-03-26$6.30$6.3014,370——
2020-03-25$5.50$5.508,720——
2020-03-24$5.70$5.7042,800——
2020-03-23$7.20$7.20229,790——
2020-03-20$3.60$3.603,870——
2020-03-19$3.80$3.803,450——
2020-03-18$3.60$3.604,320——
2020-03-17$4.40$4.4012,180——
2020-03-16$5.10$5.106,700——
2020-03-13$5.30$5.3018,720——
2020-03-12$6.10$6.108,470——
2020-03-11$9.00$9.0075,870——
2020-03-10$5.60$5.60600——
2020-03-09$5.80$5.804,100——
2020-03-06$6.00$6.001,710——
2020-03-05$6.00$6.00550——
2020-03-04$6.00$6.006,030——
2020-03-03$6.00$6.00490——
2020-03-02$5.80$5.801,730——
2020-02-28$6.00$6.002,290——
2020-02-27$6.00$6.006,150——
2020-02-26$7.00$7.001,940——
2020-02-25$6.60$6.603,150——
2020-02-24$7.30$7.302,920——
2020-02-21$7.30$7.301,860——
2020-02-20$7.70$7.701,890——
2020-02-19$7.10$7.101,100——
2020-02-18$6.80$6.80910——
2020-02-14$7.00$7.003,750——
2020-02-13$7.30$7.303,370——
2020-02-12$7.10$7.103,500——
2020-02-11$7.50$7.506,800——
2020-02-10$8.10$8.109,280——
2020-02-07$7.00$7.005,470——
2020-02-06$7.70$7.70800——
2020-02-05$7.90$7.901,000——
2020-02-04$7.50$7.501,000——
2020-02-03$8.10$8.101,280——
2020-01-31$7.90$7.901,000——
2020-01-30$7.70$7.702,010——
2020-01-29$7.90$7.90810——
2020-01-28$8.00$8.002,180——
2020-01-27$8.10$8.102,850——
2020-01-24$7.80$7.805,660——
2020-01-23$7.60$7.604,580——
2020-01-22$7.90$7.902,250——
2020-01-21$7.70$7.702,700——
2020-01-17$7.60$7.602,940——
2020-01-16$7.40$7.4023,720——
2020-01-15$8.00$8.0068,050——
2020-01-14$7.80$7.803,770——
2020-01-13$7.10$7.1014,870——
2020-01-10$7.80$7.804,850——
2020-01-09$8.20$8.202,450——
2020-01-08$8.20$8.201,910——
2020-01-07$8.10$8.101,050——
2020-01-06$8.40$8.402,990——
2020-01-03$7.70$7.705,410——
2020-01-02$7.70$7.703,780——