Altair Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-10	0.007	0.007	0.007	0.007	0.007	1,488,257
2022-10-07	0.007	0.008	0.007	0.007	0.007	3,580,581
2022-10-06	0.007	0.007	0.006	0.006	0.006	13,637,916
2022-10-05	0.007	0.007	0.007	0.007	0.007	100,000
2022-10-04	0.007	0.007	0.007	0.007	0.007	0
2022-10-03	0.007	0.007	0.007	0.007	0.007	2,188,193
2022-09-30	0.007	0.007	0.007	0.007	0.007	179,000
2022-09-29	0.007	0.007	0.006	0.006	0.006	1,946,835
2022-09-28	0.006	0.006	0.006	0.006	0.006	100,000
2022-09-27	0.006	0.007	0.006	0.007	0.007	583,514
2022-09-26	0.007	0.007	0.007	0.007	0.007	0
2022-09-23	0.007	0.007	0.006	0.007	0.007	6,223,390
2022-09-21	0.008	0.008	0.007	0.007	0.007	8,630,954
2022-09-20	0.009	0.009	0.009	0.009	0.009	0
2022-09-19	0.009	0.009	0.009	0.009	0.009	822,222
2022-09-16	0.009	0.009	0.008	0.008	0.008	4,289,476
2022-09-15	0.009	0.010	0.008	0.009	0.009	1,631,625
2022-09-14	0.009	0.010	0.009	0.010	0.010	806,551
2022-09-13	0.010	0.010	0.009	0.010	0.010	2,980,075
2022-09-12	0.010	0.010	0.010	0.010	0.010	700,000
2022-09-09	0.010	0.010	0.010	0.010	0.010	202,500
2022-09-08	0.009	0.009	0.009	0.009	0.009	150,000
2022-09-07	0.009	0.009	0.009	0.009	0.009	1,393,312
2022-09-06	0.009	0.009	0.009	0.009	0.009	344,928
2022-09-05	0.009	0.010	0.009	0.010	0.010	837,000
2022-09-02	0.010	0.010	0.009	0.009	0.009	500,000
2022-09-01	0.010	0.010	0.009	0.010	0.010	3,618,246
2022-08-31	0.010	0.010	0.010	0.010	0.010	500,000
2022-08-30	0.010	0.010	0.010	0.010	0.010	1,460,000
2022-08-29	0.009	0.010	0.009	0.010	0.010	2,340,000
2022-08-26	0.010	0.010	0.010	0.010	0.010	1,059,602
2022-08-25	0.010	0.010	0.009	0.010	0.010	2,681,228
2022-08-24	0.009	0.009	0.009	0.009	0.009	1,517,009
2022-08-23	0.009	0.009	0.009	0.009	0.009	0
2022-08-22	0.009	0.009	0.009	0.009	0.009	0
2022-08-19	0.009	0.010	0.009	0.009	0.009	1,039,756
2022-08-18	0.010	0.010	0.009	0.009	0.009	425,000
2022-08-17	0.010	0.010	0.009	0.009	0.009	2,055,013
2022-08-16	0.011	0.011	0.011	0.011	0.011	60,368
2022-08-15	0.010	0.011	0.010	0.010	0.010	904,110
2022-08-12	0.010	0.011	0.010	0.011	0.011	1,351,241
2022-08-11	0.009	0.012	0.009	0.011	0.011	4,752,424
2022-08-10	0.009	0.009	0.009	0.009	0.009	440,230
2022-08-09	0.009	0.009	0.009	0.009	0.009	406,808
2022-08-08	0.009	0.010	0.009	0.009	0.009	525,000
2022-08-05	0.009	0.009	0.009	0.009	0.009	417,794
2022-08-04	0.008	0.009	0.008	0.009	0.009	58,371
2022-08-03	0.009	0.009	0.009	0.009	0.009	58,639
2022-08-02	0.009	0.009	0.009	0.009	0.009	158,730
2022-08-01	0.008	0.009	0.008	0.009	0.009	869,203
2022-07-29	0.010	0.010	0.009	0.009	0.009	1,292,500
2022-07-28	0.009	0.010	0.009	0.009	0.009	1,686,670
2022-07-27	0.009	0.009	0.009	0.009	0.009	125,000
2022-07-26	0.009	0.009	0.008	0.008	0.008	1,515,550
2022-07-25	0.009	0.009	0.009	0.009	0.009	639,677
2022-07-22	0.009	0.009	0.009	0.009	0.009	280,000
2022-07-21	0.008	0.009	0.008	0.009	0.009	593,333
2022-07-20	0.009	0.009	0.008	0.008	0.008	71,416
2022-07-19	0.008	0.008	0.008	0.008	0.008	0
2022-07-18	0.009	0.010	0.008	0.008	0.008	2,250,523

← NewerPage 18 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.