Alternative Investment Trust historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	1.250	1.250	1.250	1.250	1.044	0
2023-09-20	1.250	1.250	1.250	1.250	1.044	0
2023-09-19	1.250	1.250	1.250	1.250	1.044	0
2023-09-18	1.250	1.250	1.250	1.250	1.044	0
2023-09-15	1.250	1.250	1.250	1.250	1.044	0
2023-09-14	1.250	1.250	1.250	1.250	1.044	10,655
2023-09-13	1.300	1.300	1.300	1.300	1.086	0
2023-09-12	1.300	1.300	1.300	1.300	1.086	386
2023-09-11	1.370	1.370	1.370	1.370	1.144	0
2023-09-08	1.370	1.370	1.370	1.370	1.144	0
2023-09-07	1.370	1.370	1.370	1.370	1.144	59
2023-09-06	1.370	1.370	1.370	1.370	1.144	0
2023-09-05	1.370	1.370	1.370	1.370	1.144	74
2023-09-04	1.380	1.380	1.380	1.380	1.153	0
2023-09-01	1.380	1.380	1.380	1.380	1.153	23
2023-08-31	1.380	1.380	1.380	1.380	1.153	36
2023-08-30	1.390	1.390	1.390	1.390	1.161	0
2023-08-29	1.390	1.390	1.390	1.390	1.161	0
2023-08-28	1.390	1.390	1.390	1.390	1.161	0
2023-08-25	1.390	1.390	1.390	1.390	1.161	0
2023-08-24	1.390	1.390	1.390	1.390	1.161	0
2023-08-23	1.390	1.390	1.390	1.390	1.161	139
2023-08-22	1.390	1.390	1.390	1.390	1.161	0
2023-08-21	1.390	1.390	1.390	1.390	1.161	74
2023-08-18	1.390	1.400	1.390	1.400	1.169	400
2023-08-17	1.390	1.390	1.390	1.390	1.161	0
2023-08-16	1.390	1.390	1.390	1.390	1.161	1,628
2023-08-15	1.360	1.360	1.360	1.360	1.136	0
2023-08-14	1.360	1.360	1.360	1.360	1.136	0
2023-08-11	1.360	1.360	1.360	1.360	1.136	0
2023-08-10	1.360	1.360	1.360	1.360	1.136	0
2023-08-09	1.360	1.360	1.360	1.360	1.136	0
2023-08-08	1.360	1.360	1.360	1.360	1.136	0
2023-08-07	1.360	1.360	1.360	1.360	1.136	5
2023-08-04	1.360	1.360	1.360	1.360	1.136	0
2023-08-03	1.360	1.360	1.360	1.360	1.136	0
2023-08-02	1.360	1.360	1.360	1.360	1.136	0
2023-08-01	1.360	1.360	1.360	1.360	1.136	0
2023-07-31	1.360	1.360	1.360	1.360	1.136	5
2023-07-28	1.360	1.360	1.360	1.360	1.136	0
2023-07-27	1.360	1.360	1.360	1.360	1.136	7,451
2023-07-26	1.350	1.350	1.350	1.350	1.128	0
2023-07-25	1.350	1.350	1.350	1.350	1.096	0
2023-07-24	1.350	1.350	1.350	1.350	1.096	0
2023-07-21	1.350	1.350	1.350	1.350	1.096	1,500
2023-07-20	1.335	1.335	1.335	1.335	1.084	0
2023-07-19	1.335	1.335	1.335	1.335	1.084	0
2023-07-18	1.335	1.335	1.335	1.335	1.084	0
2023-07-17	1.335	1.335	1.335	1.335	1.084	0
2023-07-14	1.335	1.335	1.335	1.335	1.084	0
2023-07-13	1.335	1.335	1.335	1.335	1.084	0
2023-07-12	1.335	1.335	1.335	1.335	1.084	0
2023-07-11	1.335	1.335	1.335	1.335	1.084	0
2023-07-10	1.335	1.335	1.335	1.335	1.084	34
2023-07-07	1.335	1.335	1.335	1.335	1.084	0
2023-07-06	1.335	1.335	1.335	1.335	1.084	9
2023-07-05	1.335	1.335	1.335	1.335	1.084	0
2023-07-04	1.335	1.335	1.335	1.335	1.084	0
2023-07-03	1.335	1.335	1.335	1.335	1.084	0
2023-06-30	1.335	1.335	1.335	1.335	1.084	0

← NewerPage 14 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-27	0.0358 AUD
2026-04-28	0.0343 AUD
2026-01-28	0.0356 AUD
2025-07-25	0.0433 AUD
2025-01-24	0.0390 AUD
2024-07-24	0.0364 AUD
2024-01-24	0.0368 AUD
2023-07-26	0.0379 AUD
2023-01-25	0.0396 AUD
2022-07-20	0.0038 AUD
2022-01-19	0.0034 AUD
2021-07-19	0.0032 AUD
2021-01-19	0.0029 AUD
2020-07-17	0.0026 AUD
2020-01-17	0.0024 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.