Australia markets closed

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

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
4.1000-0.0800 (-1.91%)
At close: 03:31PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
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
30 Aug 20216.15006.33505.91006.14006.140026,824
27 Aug 20215.83006.25005.63016.15006.150036,545
26 Aug 20215.91006.19875.70005.78005.780036,764
25 Aug 20216.40006.64005.95006.09006.090052,031
24 Aug 20216.30006.65006.16006.38006.380025,059
23 Aug 20215.70006.40005.70006.29006.290037,140
20 Aug 20215.57005.92875.50005.68005.680093,598
19 Aug 20216.37006.39005.35005.59005.590071,987
18 Aug 20216.82006.85006.34806.44006.440056,548
17 Aug 20216.87007.11006.69006.87006.870068,410
16 Aug 20217.15007.40456.52006.94006.940077,430
13 Aug 20216.87007.59056.87007.15007.150070,022
12 Aug 20217.02007.44006.17006.83006.8300141,231
11 Aug 20218.27008.89456.96007.00007.000065,328
10 Aug 20219.13979.35067.53008.35008.350050,945
09 Aug 20219.28009.76008.98009.12009.120049,121
06 Aug 20219.22009.47008.60009.47009.470051,285
05 Aug 20218.92009.43008.72009.00009.000048,459
04 Aug 20218.05009.12867.86008.68008.6800114,218
03 Aug 20216.81007.88006.80007.86007.8600156,353
02 Aug 20218.09008.09005.61007.49007.4900269,486
30 July 20219.000010.37998.14008.69008.6900161,974
29 July 202120.700020.70008.66009.29009.2900502,128
28 July 202125.010025.100025.000025.000025.000012,036
27 July 202125.120025.120024.951025.100025.10003,422
26 July 202125.050025.105025.050025.085025.08501,332
23 July 202125.130025.130025.050025.100025.10001,499
22 July 202125.020025.150025.020025.090025.09002,721
21 July 202125.030025.240025.030025.050025.05005,908
20 July 202125.080025.250025.000025.120025.120014,283
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...