Altair Minerals Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-14 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2023-12-13 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 1,663,335 |
| 2023-12-12 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 4,830,934 |
| 2023-12-11 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 10,714,167 |
| 2023-12-08 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 800,000 |
| 2023-12-07 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 7,074,452 |
| 2023-12-06 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2023-12-05 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2023-12-04 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2023-12-01 | 0.003 | 0.003 | 0.002 | 0.003 | 0.003 | 2,350,000 |
| 2023-11-30 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 400,000 |
| 2023-11-29 | 0.002 | 0.003 | 0.002 | 0.002 | 0.002 | 2,150,000 |
| 2023-11-28 | 0.003 | 0.003 | 0.002 | 0.003 | 0.003 | 19,238,797 |
| 2023-11-27 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2023-11-24 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 500,001 |
| 2023-11-23 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2023-11-22 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2023-11-21 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 3,000,000 |
| 2023-11-20 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 233,333 |
| 2023-11-17 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 16,000 |
| 2023-11-16 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 86,833 |
| 2023-11-15 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2023-11-14 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2023-11-13 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2023-11-10 | 0.002 | 0.003 | 0.002 | 0.003 | 0.003 | 816,675 |
| 2023-11-09 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2023-11-08 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 1,000,000 |
| 2023-11-07 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2023-11-06 | 0.002 | 0.003 | 0.002 | 0.003 | 0.003 | 383,999 |
| 2023-11-03 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 35,000 |
| 2023-11-02 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 256,666 |
| 2023-11-01 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2023-10-31 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 565,001 |
| 2023-10-30 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 349,998 |
| 2023-10-27 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2023-10-26 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 1,045,766 |
| 2023-10-25 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2023-10-24 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2023-10-23 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2023-10-20 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2023-10-19 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2023-10-18 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2023-10-17 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2023-10-16 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 166,666 |
| 2023-10-13 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2023-10-12 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2023-10-11 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 2,500,000 |
| 2023-10-10 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 1,000,000 |
| 2023-10-09 | 0.003 | 0.003 | 0.002 | 0.003 | 0.003 | 3,269,772 |
| 2023-10-06 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 5,682,051 |
| 2023-10-05 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 100,000 |
| 2023-10-04 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 2,349,999 |
| 2023-10-03 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 500,000 |
| 2023-10-02 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 1,618,596 |
| 2023-09-29 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 7,623,233 |
| 2023-09-28 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 70,000 |
| 2023-09-27 | 0.004 | 0.004 | 0.003 | 0.003 | 0.003 | 1,250,000 |
| 2023-09-26 | 0.004 | 0.004 | 0.003 | 0.003 | 0.003 | 2,724,481 |
| 2023-09-25 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 5,000 |
| 2023-09-22 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 7,152 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.