Altair Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	0.009	0.009	0.009	0.009	0.009	50,000
2022-07-14	0.008	0.008	0.008	0.008	0.008	343,306
2022-07-13	0.008	0.008	0.008	0.008	0.008	464,194
2022-07-12	0.008	0.008	0.007	0.008	0.008	4,321,855
2022-07-11	0.008	0.008	0.008	0.008	0.008	265,000
2022-07-08	0.008	0.008	0.008	0.008	0.008	653,400
2022-07-07	0.008	0.008	0.008	0.008	0.008	62,625
2022-07-06	0.008	0.008	0.008	0.008	0.008	100,000
2022-07-05	0.008	0.008	0.008	0.008	0.008	1,275,899
2022-07-04	0.008	0.009	0.008	0.008	0.008	5,693,045
2022-07-01	0.008	0.008	0.008	0.008	0.008	995,820
2022-06-30	0.008	0.008	0.007	0.007	0.007	4,047,979
2022-06-29	0.008	0.008	0.008	0.008	0.008	1,000,000
2022-06-28	0.009	0.009	0.008	0.009	0.009	923,894
2022-06-27	0.007	0.009	0.007	0.008	0.008	3,272,793
2022-06-24	0.008	0.008	0.007	0.007	0.007	2,291,193
2022-06-23	0.008	0.008	0.007	0.008	0.008	1,171,999
2022-06-22	0.008	0.009	0.008	0.008	0.008	6,179,513
2022-06-21	0.008	0.009	0.008	0.008	0.008	1,264,295
2022-06-20	0.009	0.009	0.008	0.008	0.008	2,431,915
2022-06-17	0.009	0.010	0.009	0.009	0.009	1,327,436
2022-06-16	0.009	0.009	0.008	0.008	0.008	4,404,772
2022-06-15	0.009	0.009	0.008	0.008	0.008	4,400,000
2022-06-14	0.009	0.009	0.008	0.008	0.008	6,286,999
2022-06-10	0.010	0.011	0.010	0.010	0.010	8,214,974
2022-06-09	0.010	0.010	0.010	0.010	0.010	1,693,500
2022-06-08	0.010	0.011	0.010	0.011	0.011	4,673,108
2022-06-07	0.011	0.011	0.010	0.011	0.011	1,920,000
2022-06-06	0.011	0.011	0.010	0.011	0.011	1,475,000
2022-06-03	0.011	0.011	0.011	0.011	0.011	373,860
2022-06-02	0.011	0.011	0.011	0.011	0.011	4,081,561
2022-06-01	0.011	0.011	0.010	0.010	0.010	4,213,584
2022-05-31	0.011	0.011	0.011	0.011	0.011	877,609
2022-05-30	0.011	0.011	0.011	0.011	0.011	500,000
2022-05-27	0.010	0.012	0.010	0.011	0.011	3,580,141
2022-05-26	0.010	0.010	0.010	0.010	0.010	460,000
2022-05-25	0.010	0.010	0.010	0.010	0.010	527,170
2022-05-24	0.010	0.010	0.010	0.010	0.010	1,101,495
2022-05-23	0.011	0.011	0.010	0.010	0.010	297,623
2022-05-20	0.011	0.012	0.010	0.011	0.011	7,636,488
2022-05-19	0.010	0.010	0.009	0.010	0.010	1,093,775
2022-05-18	0.010	0.011	0.010	0.010	0.010	250,000
2022-05-17	0.010	0.010	0.010	0.010	0.010	2,900,624
2022-05-16	0.010	0.010	0.010	0.010	0.010	2,560,248
2022-05-13	0.010	0.011	0.009	0.010	0.010	16,496,017
2022-05-12	0.010	0.010	0.010	0.010	0.010	2,761,037
2022-05-11	0.010	0.010	0.010	0.010	0.010	715,000
2022-05-10	0.011	0.012	0.010	0.010	0.010	2,922,517
2022-05-09	0.011	0.012	0.011	0.012	0.012	2,138,447
2022-05-06	0.011	0.012	0.010	0.011	0.011	10,487,707
2022-05-05	0.012	0.012	0.011	0.011	0.011	2,060,792
2022-05-04	0.012	0.012	0.012	0.012	0.012	9,892,368
2022-05-03	0.012	0.013	0.012	0.012	0.012	754,139
2022-05-02	0.012	0.012	0.012	0.012	0.012	934,316
2022-04-29	0.012	0.013	0.012	0.012	0.012	5,172,692
2022-04-28	0.013	0.013	0.013	0.013	0.013	3,162,561
2022-04-27	0.013	0.013	0.013	0.013	0.013	1,120,932
2022-04-26	0.013	0.013	0.013	0.013	0.013	500,000
2022-04-22	0.014	0.014	0.013	0.014	0.014	599,893
2022-04-21	0.015	0.015	0.014	0.014	0.014	4,561,350

← NewerPage 19 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.