Alternative Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	1.490	1.490	1.490	1.490	1.381	12,021
2025-11-05	1.490	1.490	1.490	1.490	1.381	10,750
2025-11-04	1.485	1.485	1.485	1.485	1.376	0
2025-11-03	1.475	1.485	1.475	1.485	1.376	7,369
2025-10-31	1.480	1.480	1.480	1.480	1.372	5,006
2025-10-30	1.480	1.480	1.480	1.480	1.372	8
2025-10-29	1.480	1.480	1.480	1.480	1.372	17
2025-10-28	1.480	1.480	1.470	1.480	1.372	52,902
2025-10-27	1.475	1.480	1.470	1.480	1.372	293,590
2025-10-24	1.470	1.470	1.470	1.470	1.362	0
2025-10-23	1.475	1.475	1.470	1.470	1.362	98,898
2025-10-22	1.475	1.475	1.475	1.475	1.367	1,000
2025-10-21	1.470	1.495	1.470	1.490	1.381	8,568
2025-10-20	1.475	1.485	1.470	1.470	1.362	146,659
2025-10-17	1.490	1.490	1.475	1.475	1.367	7,319
2025-10-16	1.480	1.480	1.480	1.480	1.372	4,624
2025-10-15	1.510	1.510	1.475	1.480	1.372	84,285
2025-10-14	1.505	1.510	1.505	1.510	1.399	679
2025-10-13	1.515	1.515	1.505	1.505	1.395	7,775
2025-10-10	1.515	1.515	1.510	1.515	1.404	605
2025-10-09	1.515	1.515	1.515	1.515	1.404	1,650
2025-10-08	1.490	1.490	1.490	1.490	1.381	128
2025-10-07	1.490	1.490	1.490	1.490	1.381	17
2025-10-06	1.485	1.495	1.480	1.480	1.372	34,316
2025-10-03	1.480	1.480	1.480	1.480	1.372	0
2025-10-02	1.480	1.480	1.480	1.480	1.372	163
2025-10-01	1.470	1.470	1.470	1.470	1.362	0
2025-09-30	1.470	1.470	1.470	1.470	1.362	0
2025-09-29	1.470	1.470	1.470	1.470	1.362	0
2025-09-26	1.500	1.500	1.470	1.470	1.362	72,018
2025-09-25	1.490	1.490	1.490	1.490	1.381	0
2025-09-24	1.490	1.490	1.490	1.490	1.381	0
2025-09-23	1.490	1.490	1.490	1.490	1.381	0
2025-09-22	1.490	1.490	1.490	1.490	1.381	0
2025-09-19	1.510	1.510	1.490	1.490	1.381	7,767
2025-09-18	1.510	1.510	1.500	1.500	1.390	1,163
2025-09-17	1.500	1.500	1.500	1.500	1.390	5,000
2025-09-16	1.500	1.500	1.500	1.500	1.390	8,792
2025-09-15	1.500	1.500	1.500	1.500	1.390	646
2025-09-12	1.530	1.530	1.465	1.465	1.358	513
2025-09-11	1.550	1.550	1.550	1.550	1.436	8
2025-09-10	1.540	1.540	1.540	1.540	1.427	0
2025-09-09	1.540	1.540	1.540	1.540	1.427	41
2025-09-08	1.530	1.530	1.530	1.530	1.418	109
2025-09-05	1.520	1.520	1.520	1.520	1.409	368
2025-09-04	1.500	1.500	1.500	1.500	1.390	0
2025-09-03	1.500	1.500	1.500	1.500	1.390	0
2025-09-02	1.580	1.580	1.500	1.500	1.390	300
2025-09-01	1.600	1.600	1.600	1.600	1.483	200
2025-08-29	1.600	1.600	1.600	1.600	1.483	6
2025-08-28	1.685	1.685	1.685	1.685	1.562	0
2025-08-27	1.685	1.685	1.685	1.685	1.562	0
2025-08-26	1.685	1.685	1.685	1.685	1.562	1,000
2025-08-25	1.695	1.695	1.695	1.695	1.571	133
2025-08-22	1.700	1.700	1.700	1.700	1.575	118
2025-08-21	1.705	1.705	1.705	1.705	1.580	0
2025-08-20	1.800	1.800	1.705	1.705	1.580	10,070
2025-08-19	1.800	1.800	1.705	1.795	1.663	15,642
2025-08-18	1.700	1.700	1.700	1.700	1.575	0
2025-08-15	1.700	1.700	1.700	1.700	1.575	0

← NewerPage 5 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.