Australia Markets closed

Altera Infrastructure L.P. 8.50 (ALIN-PB)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
4.4006+0.0005 (+0.01%)
At close: 03:53PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Jan 20224.22014.44994.22014.40064.40064,188
20 Jan 20224.45004.64004.40004.40014.400114,937
19 Jan 20224.67004.67004.34474.34474.34473,744
18 Jan 20224.60004.66004.60004.65004.65003,064
14 Jan 20224.69464.73004.69464.73004.73001,546
13 Jan 20224.73004.73004.73004.73004.7300438
12 Jan 20224.62004.65004.52004.64444.64443,370
11 Jan 20224.20004.49004.13004.45004.45006,158
10 Jan 20224.30234.30234.20004.20004.20002,385
07 Jan 20224.30594.39004.30594.39004.39002,337
06 Jan 20224.25004.27014.25004.27004.27002,447
05 Jan 20224.16004.28654.16004.25004.250017,204
04 Jan 20224.31004.43004.16004.16004.16006,279
03 Jan 20224.50004.50004.31504.43004.43004,745
31 Dec 20214.25004.43294.22004.33004.330030,617
30 Dec 20214.35004.51184.25004.40504.405032,337
29 Dec 20214.60004.60004.30004.35004.350054,312
28 Dec 20214.70004.70004.46004.60004.600018,700
27 Dec 20214.20595.10004.20004.60004.600038,357
23 Dec 20214.01004.50004.01004.36004.360074,748
22 Dec 20213.96004.31003.65004.01004.010066,700
21 Dec 20212.80003.99002.80003.99003.9900116,090
20 Dec 20213.40003.59002.85012.90002.900093,269
17 Dec 20213.72003.82003.38003.50003.500057,449
16 Dec 20213.58003.90003.52903.81443.814424,775
15 Dec 20213.05003.82002.99753.63003.630024,320
14 Dec 20213.60003.60003.20003.25003.250029,828
13 Dec 20213.85003.91113.57003.75003.750025,371
10 Dec 20213.72004.25003.30003.90003.900047,320
09 Dec 20214.08014.10003.60003.64003.640017,497
08 Dec 20214.19004.25004.09994.10004.100015,081
07 Dec 20214.14004.20004.00004.18004.18005,144
06 Dec 20214.08004.14004.01004.14004.14004,890
03 Dec 20214.16004.27004.00004.12004.120013,712
02 Dec 20214.30004.30004.12904.27004.27003,929
01 Dec 20214.31004.39004.15004.17004.170012,496
30 Nov 20214.40004.40004.20004.20004.20004,418
29 Nov 20214.34004.36004.13004.23004.23006,327
26 Nov 20214.20274.30004.13004.13004.13005,150
24 Nov 20214.10004.40004.02004.30004.300024,453
23 Nov 20214.24004.46004.00004.14004.140030,133
22 Nov 20214.26014.46004.25004.31004.31007,175
19 Nov 20214.35504.74004.35504.46444.46441,563
18 Nov 20214.30004.59004.26004.44004.44009,727
17 Nov 20214.34004.40004.25004.31004.310030,329
16 Nov 20214.72004.97004.33004.33004.330034,507
15 Nov 20215.07005.32004.83064.89004.89005,545
12 Nov 20214.84005.17004.20005.17005.170082,471
11 Nov 20215.75005.75004.50004.76004.760060,939
10 Nov 20215.40005.59005.21005.38005.380039,866
09 Nov 20215.61005.75005.10005.43005.430046,107
08 Nov 20215.84006.13005.62005.72005.720045,078
05 Nov 20215.86105.86105.75005.84005.840029,332
04 Nov 20215.99005.99005.74505.84005.840021,199
03 Nov 20215.76006.05005.76005.85005.850018,632
02 Nov 20215.94436.04005.71005.76005.760051,017
01 Nov 20216.03006.03005.87005.87045.870431,875
29 Oct 20216.00006.18005.93006.04006.040018,443
28 Oct 20216.01006.18005.89505.89505.89505,963
27 Oct 20216.14006.25006.01006.11006.11007,694
26 Oct 20216.20006.36006.14006.16006.160015,061
25 Oct 20216.15006.27006.13906.25006.250018,155
22 Oct 20216.10006.40006.05856.09006.090012,066
21 Oct 20216.25006.45006.21506.26006.260010,688
20 Oct 20215.87006.40005.87006.20006.200020,406
19 Oct 20215.93006.06605.89005.94005.94009,990
18 Oct 20215.82006.08005.82006.00006.000014,378
15 Oct 20216.01006.03005.88505.95005.95007,445
14 Oct 20215.92736.01005.91006.01006.01003,976
13 Oct 20215.66485.97005.61005.97005.970032,739
12 Oct 20215.68005.75005.60805.67005.670010,995
11 Oct 20215.83005.94005.69005.76005.760015,754
08 Oct 20216.07006.11005.75005.83005.830017,305
07 Oct 20216.08006.13005.87005.95005.95007,131
06 Oct 20216.13006.14005.87005.96005.960029,545
05 Oct 20216.14006.30006.03006.09006.09005,156
04 Oct 20216.07006.20006.01006.14006.14004,889
01 Oct 20216.40006.40006.15006.30006.30006,199
30 Sept 20216.25006.41006.05006.41006.41008,392
29 Sept 20216.35006.43726.20006.43006.43002,434
28 Sept 20216.24006.44006.01006.40006.400017,634
27 Sept 20216.33006.33006.17006.24006.240017,092
24 Sept 20216.34996.34996.26006.26006.26001,481
23 Sept 20216.73006.84006.29006.43006.43006,868
22 Sept 20216.30006.66006.30006.66006.660010,236
21 Sept 20216.29006.62006.25006.30006.30006,056
20 Sept 20216.60006.60006.31006.43006.43005,367
17 Sept 20216.79006.80006.50006.64006.640013,066
16 Sept 20216.60006.84006.51006.79006.790021,625
15 Sept 20216.44006.80006.22006.51006.510071,622
14 Sept 20216.71007.00006.60626.69006.690019,826
13 Sept 20216.79006.91006.72006.83006.83009,352
10 Sept 20216.97006.97006.64706.79006.790023,233
09 Sept 20216.41006.74006.41006.68006.680019,548
08 Sept 20216.67006.67006.30006.45006.450029,068
07 Sept 20216.61006.87006.29906.67006.670024,588
03 Sept 20216.47006.97006.24006.52006.520053,466
02 Sept 20216.00006.47006.00006.47006.470018,430
01 Sept 20215.96006.18005.96006.00006.000011,750
31 Aug 20216.02006.14005.87005.99005.990032,287
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...