Alternative Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	1.395	1.395	1.370	1.370	1.370	4,527
2026-07-24	1.405	1.405	1.350	1.350	1.314	1,009
2026-07-23	1.545	1.550	1.400	1.400	1.363	103,860
2026-07-22	1.430	1.430	1.430	1.430	1.392	0
2026-07-21	1.575	1.575	1.430	1.430	1.392	6,251
2026-07-20	1.430	1.430	1.430	1.430	1.392	0
2026-07-17	1.430	1.430	1.430	1.430	1.392	0
2026-07-16	1.450	1.450	1.430	1.430	1.392	19,935
2026-07-15	1.450	1.455	1.430	1.430	1.392	170,790
2026-07-14	1.400	1.400	1.400	1.400	1.363	0
2026-07-13	1.400	1.400	1.400	1.400	1.363	0
2026-07-10	1.400	1.400	1.400	1.400	1.363	0
2026-07-09	1.400	1.400	1.400	1.400	1.363	1,139
2026-07-08	1.410	1.410	1.410	1.410	1.373	1,079
2026-07-07	1.405	1.405	1.405	1.405	1.368	0
2026-07-06	1.405	1.405	1.405	1.405	1.368	3,914
2026-07-03	1.410	1.410	1.410	1.410	1.373	6
2026-07-02	1.415	1.415	1.415	1.415	1.378	1
2026-07-01	1.445	1.445	1.420	1.420	1.382	3,378
2026-06-30	1.450	1.450	1.450	1.450	1.412	0
2026-06-29	1.420	1.450	1.420	1.450	1.412	20,914
2026-06-26	1.405	1.405	1.405	1.405	1.368	0
2026-06-25	1.405	1.405	1.405	1.405	1.368	0
2026-06-24	1.405	1.405	1.405	1.405	1.368	0
2026-06-23	1.405	1.405	1.405	1.405	1.368	0
2026-06-22	1.405	1.405	1.405	1.405	1.368	6
2026-06-19	1.400	1.400	1.400	1.400	1.363	192,000
2026-06-18	1.400	1.400	1.400	1.400	1.363	50,000
2026-06-17	1.400	1.400	1.400	1.400	1.363	0
2026-06-16	1.400	1.400	1.400	1.400	1.363	0
2026-06-15	1.380	1.430	1.380	1.400	1.363	62,372
2026-06-12	1.390	1.390	1.375	1.385	1.348	36,316
2026-06-11	1.400	1.400	1.400	1.400	1.363	0
2026-06-10	1.400	1.400	1.400	1.400	1.363	2
2026-06-09	1.400	1.400	1.400	1.400	1.363	20,018
2026-06-05	1.400	1.400	1.395	1.395	1.358	7
2026-06-04	1.395	1.395	1.395	1.395	1.358	0
2026-06-03	1.395	1.395	1.395	1.395	1.358	0
2026-06-02	1.385	1.395	1.380	1.395	1.358	61,844
2026-06-01	1.385	1.385	1.380	1.380	1.343	18,452
2026-05-29	1.380	1.385	1.380	1.380	1.343	122,438
2026-05-28	1.400	1.400	1.385	1.395	1.358	73,127
2026-05-27	1.385	1.400	1.380	1.380	1.343	11,045
2026-05-26	1.395	1.395	1.390	1.390	1.353	21
2026-05-25	1.400	1.400	1.400	1.400	1.363	0
2026-05-22	1.400	1.400	1.400	1.400	1.363	14,292
2026-05-21	1.380	1.400	1.380	1.400	1.363	42,268
2026-05-20	1.385	1.385	1.378	1.380	1.343	319,515
2026-05-19	1.405	1.420	1.375	1.380	1.343	502,295
2026-05-18	1.400	1.400	1.400	1.400	1.363	0
2026-05-15	1.400	1.400	1.400	1.400	1.363	0
2026-05-14	1.400	1.400	1.400	1.400	1.363	0
2026-05-13	1.420	1.420	1.400	1.400	1.363	61
2026-05-12	1.420	1.420	1.415	1.415	1.378	7,060
2026-05-11	1.420	1.420	1.420	1.420	1.382	2,191
2026-05-08	1.420	1.420	1.420	1.420	1.382	1,184
2026-05-07	1.385	1.385	1.385	1.385	1.348	0
2026-05-06	1.385	1.385	1.385	1.385	1.348	0
2026-05-05	1.385	1.385	1.385	1.385	1.348	0
2026-05-04	1.385	1.385	1.385	1.385	1.348	0

← NewerPage 2 of 5 · 254 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.