Altair Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-05	0.006	0.007	0.006	0.006	0.006	10,027,764
2023-01-04	0.006	0.007	0.006	0.007	0.007	778,805
2023-01-03	0.007	0.007	0.006	0.007	0.007	312,857
2022-12-30	0.007	0.007	0.007	0.007	0.007	4,672,171
2022-12-29	0.007	0.007	0.007	0.007	0.007	1,000,000
2022-12-28	0.006	0.007	0.006	0.007	0.007	4,715,415
2022-12-23	0.006	0.007	0.006	0.006	0.006	512,142
2022-12-22	0.007	0.007	0.006	0.006	0.006	2,196,787
2022-12-21	0.007	0.007	0.007	0.007	0.007	144,000
2022-12-20	0.006	0.008	0.006	0.007	0.007	12,216,255
2022-12-19	0.005	0.006	0.005	0.006	0.006	3,339,292
2022-12-16	0.005	0.005	0.005	0.005	0.005	1,437,616
2022-12-15	0.006	0.006	0.005	0.005	0.005	1,693,202
2022-12-14	0.006	0.006	0.005	0.005	0.005	5,610,000
2022-12-13	0.006	0.006	0.006	0.006	0.006	562,594
2022-12-12	0.005	0.005	0.005	0.005	0.005	200,000
2022-12-09	0.006	0.006	0.006	0.006	0.006	0
2022-12-08	0.005	0.006	0.005	0.006	0.006	240,000
2022-12-07	0.005	0.006	0.005	0.006	0.006	590,000
2022-12-06	0.006	0.006	0.006	0.006	0.006	400,000
2022-12-05	0.006	0.006	0.006	0.006	0.006	600,000
2022-12-02	0.006	0.006	0.006	0.006	0.006	100,000
2022-12-01	0.006	0.006	0.006	0.006	0.006	0
2022-11-30	0.006	0.006	0.006	0.006	0.006	350,000
2022-11-29	0.005	0.006	0.005	0.006	0.006	250,897
2022-11-28	0.006	0.006	0.005	0.005	0.005	922,676
2022-11-25	0.006	0.006	0.005	0.005	0.005	9,020,209
2022-11-24	0.006	0.006	0.005	0.005	0.005	608,348
2022-11-23	0.006	0.006	0.006	0.006	0.006	0
2022-11-22	0.006	0.006	0.006	0.006	0.006	314,175
2022-11-21	0.006	0.006	0.005	0.006	0.006	5,189,255
2022-11-18	0.006	0.006	0.006	0.006	0.006	828,291
2022-11-17	0.006	0.006	0.006	0.006	0.006	263,572
2022-11-16	0.007	0.007	0.007	0.007	0.007	0
2022-11-15	0.007	0.007	0.007	0.007	0.007	0
2022-11-14	0.006	0.007	0.006	0.007	0.007	328,571
2022-11-11	0.006	0.007	0.006	0.007	0.007	1,458,500
2022-11-10	0.007	0.007	0.006	0.006	0.006	533,333
2022-11-09	0.006	0.007	0.006	0.007	0.007	2,802,759
2022-11-08	0.006	0.006	0.006	0.006	0.006	745,011
2022-11-07	0.006	0.006	0.006	0.006	0.006	310,280
2022-11-04	0.006	0.007	0.006	0.007	0.007	1,389,000
2022-11-03	0.007	0.007	0.007	0.007	0.007	625,375
2022-11-02	0.007	0.007	0.007	0.007	0.007	604,000
2022-11-01	0.007	0.007	0.007	0.007	0.007	1,516,425
2022-10-31	0.007	0.007	0.007	0.007	0.007	362,100
2022-10-28	0.007	0.008	0.007	0.008	0.008	262,368
2022-10-27	0.007	0.007	0.007	0.007	0.007	383,000
2022-10-26	0.007	0.007	0.007	0.007	0.007	0
2022-10-25	0.007	0.007	0.006	0.007	0.007	720,430
2022-10-24	0.007	0.007	0.007	0.007	0.007	70,714
2022-10-21	0.007	0.007	0.007	0.007	0.007	680,048
2022-10-20	0.007	0.007	0.007	0.007	0.007	0
2022-10-19	0.007	0.007	0.007	0.007	0.007	0
2022-10-18	0.006	0.007	0.006	0.007	0.007	821,367
2022-10-17	0.007	0.007	0.007	0.007	0.007	2,656,093
2022-10-14	0.007	0.007	0.007	0.007	0.007	0
2022-10-13	0.006	0.007	0.006	0.007	0.007	1,359,481
2022-10-12	0.007	0.007	0.007	0.007	0.007	0
2022-10-11	0.007	0.007	0.007	0.007	0.007	1,340,000

← NewerPage 17 of 22 · 1,269 trading daysOlder →

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.