Altair Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.031	0.032	0.031	0.031	0.031	7,925,271
2026-07-24	0.032	0.033	0.030	0.032	0.032	8,026,049
2026-07-23	0.030	0.031	0.030	0.031	0.031	129,610
2026-07-22	0.030	0.032	0.030	0.031	0.031	3,219,038
2026-07-21	0.029	0.030	0.029	0.030	0.030	973,320
2026-07-20	0.030	0.030	0.029	0.029	0.029	2,447,004
2026-07-17	0.031	0.031	0.029	0.030	0.030	2,446,964
2026-07-16	0.030	0.031	0.030	0.031	0.031	2,587,481
2026-07-15	0.029	0.029	0.029	0.029	0.029	272,438
2026-07-14	0.030	0.030	0.028	0.028	0.028	5,034,293
2026-07-13	0.030	0.031	0.030	0.030	0.030	571,059
2026-07-10	0.031	0.032	0.030	0.030	0.030	2,514,338
2026-07-09	0.031	0.032	0.031	0.032	0.032	968,328
2026-07-08	0.032	0.032	0.031	0.031	0.031	824,497
2026-07-07	0.035	0.035	0.032	0.032	0.032	2,604,284
2026-07-06	0.032	0.035	0.032	0.035	0.035	7,851,926
2026-07-03	0.032	0.034	0.031	0.033	0.033	8,022,053
2026-07-02	0.031	0.032	0.031	0.032	0.032	1,247,637
2026-07-01	0.032	0.032	0.030	0.031	0.031	3,099,617
2026-06-30	0.031	0.033	0.030	0.032	0.032	6,882,184
2026-06-29	0.030	0.031	0.030	0.030	0.030	5,900,941
2026-06-26	0.029	0.029	0.027	0.028	0.028	3,099,642
2026-06-25	0.028	0.029	0.026	0.028	0.028	15,878,439
2026-06-24	0.030	0.030	0.028	0.028	0.028	5,513,623
2026-06-23	0.031	0.032	0.029	0.029	0.029	6,027,473
2026-06-22	0.030	0.031	0.029	0.031	0.031	3,384,669
2026-06-19	0.032	0.032	0.029	0.029	0.029	6,535,988
2026-06-18	0.034	0.035	0.033	0.033	0.033	10,177,326
2026-06-17	0.034	0.037	0.033	0.035	0.035	15,604,130
2026-06-16	0.034	0.035	0.033	0.035	0.035	3,845,975
2026-06-15	0.034	0.034	0.033	0.034	0.034	1,909,507
2026-06-12	0.031	0.035	0.031	0.033	0.033	9,606,591
2026-06-11	0.029	0.032	0.028	0.031	0.031	15,142,035
2026-06-10	0.033	0.033	0.030	0.031	0.031	8,579,526
2026-06-09	0.034	0.035	0.032	0.034	0.034	6,449,066
2026-06-05	0.035	0.035	0.032	0.034	0.034	11,796,777
2026-06-04	0.036	0.036	0.034	0.036	0.036	3,122,068
2026-06-03	0.038	0.038	0.036	0.036	0.036	6,484,173
2026-06-02	0.039	0.039	0.037	0.037	0.037	3,737,478
2026-06-01	0.040	0.040	0.037	0.038	0.038	3,391,755
2026-05-29	0.038	0.040	0.037	0.040	0.040	2,798,029
2026-05-28	0.039	0.039	0.037	0.037	0.037	2,935,559
2026-05-27	0.039	0.040	0.037	0.039	0.039	6,017,186
2026-05-26	0.040	0.040	0.039	0.040	0.040	1,653,796
2026-05-25	0.040	0.041	0.039	0.040	0.040	9,670,139
2026-05-22	0.038	0.042	0.038	0.040	0.040	8,398,512
2026-05-21	0.038	0.040	0.038	0.039	0.039	3,218,699
2026-05-20	0.039	0.039	0.036	0.037	0.037	12,346,743
2026-05-19	0.040	0.040	0.037	0.039	0.039	8,904,695
2026-05-18	0.041	0.042	0.038	0.040	0.040	14,754,011
2026-05-15	0.041	0.042	0.039	0.039	0.039	13,177,895
2026-05-14	0.043	0.044	0.041	0.041	0.041	19,033,617
2026-05-13	0.045	0.046	0.042	0.042	0.042	15,917,173
2026-05-12	0.043	0.045	0.043	0.044	0.044	10,312,411
2026-05-11	0.044	0.044	0.043	0.043	0.043	4,791,861
2026-05-08	0.044	0.045	0.043	0.043	0.043	6,471,504
2026-05-07	0.046	0.047	0.044	0.044	0.044	17,903,324
2026-05-06	0.045	0.047	0.044	0.045	0.045	16,800,719
2026-05-05	0.042	0.044	0.042	0.043	0.043	20,159,578
2026-05-04	0.045	0.045	0.042	0.042	0.042	7,335,046

← NewerPage 2 of 5 · 254 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.