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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$2.49$2.4916,600——
2023-12-28$2.47$2.4721,500——
2023-12-27$2.57$2.57123,500——
2023-12-26$2.54$2.5442,700——
2023-12-22$2.67$2.6731,600——
2023-12-21$2.60$2.6037,200——
2023-12-20$2.66$2.6619,000——
2023-12-19$2.69$2.6966,000——
2023-12-18$2.90$2.9094,000——
2023-12-15$3.03$3.0376,400——
2023-12-14$3.05$3.05239,300——
2023-12-13$2.68$2.68246,200——
2023-12-12$2.41$2.41126,100——
2023-12-11$2.31$2.31161,600——
2023-12-08$2.63$2.6373,300——
2023-12-07$2.80$2.80145,800——
2023-12-06$2.95$2.95510,400——
2023-12-05$3.24$3.241,182,900——
2023-12-04$4.20$4.2034,645,000——
2023-12-01$1.66$1.6624,500——
2023-11-30$1.81$1.8139,100——
2023-11-29$1.80$1.8010,500——
2023-11-28$1.73$1.7313,000——
2023-11-27$1.73$1.7342,600——
2023-11-24$1.85$1.8520,300——
2023-11-22$1.66$1.66150,600——
2023-11-21$2.38$2.380——
2023-11-20$2.38$2.380——
2023-11-17$2.38$2.38600——
2023-11-16$2.35$2.353,400——
2023-11-15$2.45$2.45800——
2023-11-14$2.63$2.63500——
2023-11-13$2.39$2.39300——
2023-11-10$2.39$2.39700——
2023-11-09$2.41$2.412,000——
2023-11-08$2.65$2.656,900——
2023-11-07$2.35$2.352,000——
2023-11-06$2.25$2.252,000——
2023-11-03$2.40$2.4010,000——
2023-11-02$2.25$2.251,500——
2023-11-01$2.33$2.330——
2023-10-31$2.33$2.33400——
2023-10-30$2.33$2.33800——
2023-10-27$2.48$2.48800——
2023-10-26$2.28$2.28600——
2023-10-25$2.49$2.492,500——
2023-10-24$2.55$2.55200——
2023-10-23$2.70$2.70500——
2023-10-20$2.42$2.42700——
2023-10-19$2.42$2.421,000——
2023-10-18$2.38$2.38700——
2023-10-17$2.58$2.5810,400——
2023-10-16$2.29$2.297,700——
2023-10-13$2.43$2.431,300——
2023-10-12$2.42$2.421,500——
2023-10-11$2.42$2.428,300——
2023-10-10$2.50$2.501,000——
2023-10-09$2.54$2.54700——
2023-10-06$2.57$2.57900——
2023-10-05$2.66$2.664,200——
2023-10-04$2.38$2.38100——
2023-10-03$2.38$2.381,100——
2023-10-02$2.57$2.573,800——
2023-09-29$2.48$2.481,300——
2023-09-28$2.45$2.457,900——
2023-09-27$2.51$2.511,100——
2023-09-26$2.63$2.63300——
2023-09-25$2.63$2.637,400——
2023-09-22$2.65$2.65300——
2023-09-21$2.63$2.63600——
2023-09-20$2.68$2.68300——
2023-09-19$2.56$2.562,100——
2023-09-18$2.60$2.602,200——
2023-09-15$2.60$2.601,500——
2023-09-14$2.72$2.72800——
2023-09-13$2.76$2.761,000——
2023-09-12$2.69$2.692,100——
2023-09-11$2.77$2.77400——
2023-09-08$2.78$2.781,100——
2023-09-07$2.75$2.751,700——
2023-09-06$2.85$2.85600——
2023-09-05$2.85$2.85500——
2023-09-01$2.77$2.773,100——
2023-08-31$2.72$2.723,000——
2023-08-30$2.75$2.752,300——
2023-08-29$2.72$2.724,800——
2023-08-28$2.75$2.755,400——
2023-08-25$2.67$2.672,000——
2023-08-24$2.70$2.701,000——
2023-08-23$2.80$2.8014,700——
2023-08-22$2.80$2.804,700——
2023-08-21$2.70$2.701,500——
2023-08-18$2.73$2.7313,800——
2023-08-17$2.72$2.724,200——
2023-08-16$2.75$2.756,400——
2023-08-15$2.80$2.802,600——
2023-08-14$2.86$2.861,500——
2023-08-11$2.86$2.86600——
2023-08-10$2.77$2.771,300——
2023-08-09$2.79$2.791,800——
2023-08-08$2.94$2.943,200——
2023-08-07$2.87$2.872,500——
2023-08-04$2.94$2.945,300——
2023-08-03$2.85$2.855,200——
2023-08-02$2.91$2.91700——
2023-08-01$2.89$2.895,500——
2023-07-31$2.90$2.903,400——
2023-07-28$2.93$2.939,300——
2023-07-27$2.84$2.846,200——
2023-07-26$2.95$2.959,400——
2023-07-25$2.77$2.773,300——
2023-07-24$2.80$2.804,000——
2023-07-21$2.93$2.931,900——
2023-07-20$2.87$2.878,900——
2023-07-19$2.89$2.895,700——
2023-07-18$2.93$2.9343,200——
2023-07-17$2.85$2.853,000——
2023-07-14$2.83$2.834,600——
2023-07-13$2.76$2.763,300——
2023-07-12$2.82$2.821,200——
2023-07-11$2.81$2.81700——
2023-07-10$2.77$2.773,600——
2023-07-07$2.78$2.782,600——
2023-07-06$2.85$2.851,200——
2023-07-05$2.77$2.777,600——
2023-07-03$2.68$2.68900——
2023-06-30$2.79$2.791,000——
2023-06-29$2.72$2.724,600——
2023-06-28$2.82$2.821,200——
2023-06-27$2.78$2.783,700——
2023-06-26$2.77$2.771,800——
2023-06-23$2.83$2.834,200——
2023-06-22$2.85$2.852,900——
2023-06-21$2.86$2.861,100——
2023-06-20$2.90$2.905,800——
2023-06-16$2.90$2.909,700——
2023-06-15$2.90$2.908,900——
2023-06-14$2.90$2.901,400——
2023-06-13$2.86$2.86900——
2023-06-12$2.94$2.942,600——
2023-06-09$2.88$2.88400——
2023-06-08$2.89$2.891,000——
2023-06-07$2.88$2.882,000——
2023-06-06$2.81$2.815,900——
2023-06-05$2.90$2.904,300——
2023-06-02$2.85$2.853,900——
2023-06-01$2.72$2.727,000——
2023-05-31$2.91$2.913,900——
2023-05-30$2.78$2.7813,200——
2023-05-26$2.61$2.619,200——
2023-05-25$2.70$2.703,000——
2023-05-24$2.70$2.702,500——
2023-05-23$2.82$2.821,200——
2023-05-22$2.73$2.731,600——
2023-05-19$2.90$2.90200——
2023-05-18$2.90$2.901,900——
2023-05-17$2.90$2.902,400——
2023-05-16$2.91$2.916,100——
2023-05-15$2.90$2.9011,600——
2023-05-12$2.77$2.776,500——
2023-05-11$2.88$2.88500——
2023-05-10$2.86$2.862,900——
2023-05-09$2.90$2.902,300——
2023-05-08$2.91$2.914,300——
2023-05-05$3.04$3.043,600——
2023-05-04$3.14$3.1423,300——
2023-05-03$2.72$2.723,700——
2023-05-02$2.70$2.701,600——
2023-05-01$2.78$2.785,400——
2023-04-28$2.80$2.8013,500——
2023-04-27$2.76$2.762,800——
2023-04-26$2.80$2.803,800——
2023-04-25$2.83$2.83400——
2023-04-24$2.84$2.841,600——
2023-04-21$2.91$2.912,300——
2023-04-20$2.85$2.853,700——
2023-04-19$2.91$2.910——
2023-04-18$2.91$2.914,300——
2023-04-17$2.89$2.895,800——
2023-04-14$2.88$2.885,900——
2023-04-13$2.94$2.945,700——
2023-04-12$2.67$2.678,800——
2023-04-11$2.87$2.873,700——
2023-04-10$2.82$2.8210,100——
2023-04-06$2.81$2.814,300——
2023-04-05$2.82$2.822,900——
2023-04-04$2.80$2.802,100——
2023-04-03$2.75$2.753,800——
2023-03-31$2.78$2.782,200——
2023-03-30$2.68$2.6815,600——
2023-03-29$2.72$2.7211,100——
2023-03-28$2.75$2.75155,900——
2023-03-27$2.75$2.751,200——
2023-03-24$2.67$2.672,000——
2023-03-23$2.53$2.5336,300——
2023-03-22$2.71$2.711,600——
2023-03-21$2.70$2.705,500——
2023-03-20$2.73$2.7343,400——
2023-03-17$2.73$2.7313,300——
2023-03-16$2.79$2.7943,100——
2023-03-15$2.61$2.6148,400——
2023-03-14$2.99$2.99468,700——
2023-03-13$3.22$3.228,900——
2023-03-10$3.28$3.284,800——
2023-03-09$3.21$3.213,200——
2023-03-08$3.30$3.308,700——
2023-03-07$3.25$3.254,300——
2023-03-06$3.19$3.194,900——
2023-03-03$3.11$3.114,100——
2023-03-02$3.16$3.166,900——
2023-03-01$3.30$3.3010,100——
2023-02-28$3.21$3.214,700——
2023-02-27$3.27$3.279,400——
2023-02-24$3.17$3.172,900——
2023-02-23$3.22$3.2211,600——
2023-02-22$3.17$3.175,800——
2023-02-21$3.29$3.294,000——
2023-02-17$3.25$3.2519,500——
2023-02-16$3.24$3.2410,500——
2023-02-15$3.01$3.0165,400——
2023-02-14$3.35$3.3510,300——
2023-02-13$3.60$3.604,600——
2023-02-10$3.70$3.7018,900——
2023-02-09$3.51$3.5130,100——
2023-02-08$3.82$3.825,500——
2023-02-07$3.81$3.8114,800——
2023-02-06$3.95$3.9585,700——
2023-02-03$3.95$3.958,900——
2023-02-02$3.94$3.9414,500——
2023-02-01$3.87$3.875,800——
2023-01-31$3.91$3.9137,000——
2023-01-30$4.15$4.15178,700——
2023-01-27$3.91$3.9125,900——
2023-01-26$3.81$3.8111,700——
2023-01-25$3.90$3.9010,500——
2023-01-24$3.88$3.888,800——
2023-01-23$3.98$3.987,700——
2023-01-20$3.95$3.9527,500——
2023-01-19$4.09$4.094,500——
2023-01-18$4.07$4.0724,600——
2023-01-17$4.29$4.2916,000——
2023-01-13$4.15$4.1518,800——
2023-01-12$4.05$4.0515,900——
2023-01-11$3.96$3.9639,900——
2023-01-10$3.76$3.7647,700——
2023-01-09$3.45$3.4559,000——
2023-01-06$3.50$3.5022,940——
2023-01-05$3.70$3.7012,590——
2023-01-04$3.60$3.6035,120——
2023-01-03$3.60$3.6033,100——