Altair Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	0.015	0.016	0.015	0.015	0.015	1,856,820
2022-04-19	0.015	0.015	0.014	0.015	0.015	4,680,982
2022-04-14	0.015	0.015	0.015	0.015	0.015	952,734
2022-04-13	0.015	0.016	0.015	0.015	0.015	8,126,262
2022-04-12	0.014	0.015	0.014	0.015	0.015	6,327,679
2022-04-11	0.016	0.016	0.014	0.014	0.014	2,926,801
2022-04-08	0.017	0.018	0.015	0.016	0.016	11,115,445
2022-04-07	0.016	0.018	0.016	0.016	0.016	11,267,324
2022-04-06	0.016	0.016	0.015	0.015	0.015	3,195,150
2022-04-05	0.016	0.016	0.015	0.015	0.015	773,802
2022-04-04	0.015	0.016	0.015	0.015	0.015	1,582,164
2022-04-01	0.015	0.016	0.015	0.016	0.016	1,703,964
2022-03-31	0.014	0.016	0.014	0.016	0.016	5,707,443
2022-03-30	0.014	0.015	0.014	0.014	0.014	265,206
2022-03-29	0.014	0.014	0.014	0.014	0.014	525,291
2022-03-28	0.014	0.014	0.013	0.014	0.014	2,342,374
2022-03-25	0.014	0.014	0.013	0.013	0.013	1,825,652
2022-03-24	0.013	0.013	0.013	0.013	0.013	1,160,488
2022-03-23	0.013	0.014	0.012	0.012	0.012	2,995,670
2022-03-22	0.012	0.013	0.012	0.013	0.013	216,333
2022-03-21	0.014	0.014	0.012	0.012	0.012	1,266,500
2022-03-18	0.013	0.013	0.013	0.013	0.013	200,439
2022-03-17	0.013	0.013	0.013	0.013	0.013	2,054,959
2022-03-16	0.012	0.013	0.012	0.013	0.013	2,039,288
2022-03-15	0.013	0.013	0.012	0.012	0.012	455,265
2022-03-14	0.013	0.013	0.013	0.013	0.013	167,900
2022-03-11	0.013	0.013	0.011	0.012	0.012	8,529,308
2022-03-10	0.013	0.013	0.013	0.013	0.013	1,366,367
2022-03-09	0.013	0.014	0.013	0.013	0.013	1,235,078
2022-03-08	0.013	0.013	0.013	0.013	0.013	158,709
2022-03-07	0.014	0.014	0.013	0.013	0.013	1,013,283
2022-03-04	0.014	0.014	0.013	0.014	0.014	216,929
2022-03-03	0.014	0.014	0.013	0.013	0.013	3,107,811
2022-03-02	0.014	0.014	0.014	0.014	0.014	1,627,064
2022-03-01	0.014	0.015	0.014	0.014	0.014	2,387,873
2022-02-28	0.014	0.014	0.013	0.014	0.014	1,165,867
2022-02-25	0.014	0.014	0.013	0.014	0.014	1,120,501
2022-02-24	0.015	0.015	0.014	0.014	0.014	2,606,500
2022-02-23	0.015	0.015	0.015	0.015	0.015	761,835
2022-02-22	0.015	0.015	0.014	0.014	0.014	8,154,000
2022-02-21	0.014	0.015	0.014	0.015	0.015	382,000
2022-02-18	0.015	0.016	0.015	0.015	0.015	2,247,643
2022-02-17	0.016	0.016	0.015	0.015	0.015	805,169
2022-02-16	0.016	0.016	0.015	0.016	0.016	338,622
2022-02-15	0.017	0.017	0.015	0.016	0.016	438,658
2022-02-14	0.016	0.017	0.016	0.016	0.016	2,209,334
2022-02-11	0.016	0.017	0.016	0.017	0.017	2,228,689
2022-02-10	0.017	0.017	0.016	0.016	0.016	609,469
2022-02-09	0.015	0.016	0.015	0.016	0.016	191,500
2022-02-08	0.016	0.017	0.015	0.015	0.015	2,139,867
2022-02-07	0.015	0.016	0.015	0.016	0.016	7,948,047
2022-02-04	0.015	0.015	0.015	0.015	0.015	185,294
2022-02-03	0.015	0.015	0.015	0.015	0.015	1,096,631
2022-02-02	0.015	0.016	0.015	0.015	0.015	859,504
2022-02-01	0.016	0.016	0.015	0.016	0.016	289,975
2022-01-31	0.015	0.016	0.015	0.016	0.016	353,834
2022-01-28	0.015	0.016	0.015	0.015	0.015	1,725,027
2022-01-27	0.015	0.015	0.014	0.015	0.015	2,253,669
2022-01-25	0.014	0.015	0.014	0.015	0.015	174,483
2022-01-24	0.016	0.016	0.014	0.015	0.015	7,549,706

← NewerPage 20 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.