Altair Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	0.017	0.018	0.016	0.016	0.016	4,733,121
2022-01-20	0.017	0.018	0.016	0.017	0.017	1,304,204
2022-01-19	0.017	0.017	0.017	0.017	0.017	356,926
2022-01-18	0.016	0.018	0.016	0.017	0.017	6,091,815
2022-01-17	0.017	0.017	0.016	0.016	0.016	1,280,834
2022-01-14	0.018	0.018	0.016	0.016	0.016	6,152,365
2022-01-13	0.019	0.019	0.016	0.017	0.017	29,131,746
2022-01-12	0.020	0.020	0.018	0.019	0.019	3,293,150
2022-01-11	0.019	0.021	0.019	0.019	0.019	7,469,984
2022-01-10	0.018	0.020	0.017	0.020	0.020	27,762,280
2022-01-07	0.014	0.019	0.014	0.018	0.018	30,813,438
2022-01-06	0.014	0.015	0.014	0.014	0.014	1,313,468
2022-01-05	0.014	0.015	0.014	0.015	0.015	493,322
2022-01-04	0.015	0.015	0.014	0.014	0.014	272,816
2021-12-31	0.014	0.015	0.014	0.014	0.014	332,979
2021-12-30	0.013	0.014	0.013	0.014	0.014	185,056
2021-12-29	0.014	0.014	0.013	0.014	0.014	1,057,384
2021-12-24	0.014	0.014	0.014	0.014	0.014	2,303,177
2021-12-23	0.013	0.013	0.013	0.013	0.013	625,835
2021-12-22	0.012	0.013	0.012	0.013	0.013	2,969,644
2021-12-21	0.013	0.013	0.013	0.013	0.013	5,946,185
2021-12-20	0.014	0.014	0.013	0.013	0.013	500,000
2021-12-17	0.014	0.014	0.014	0.014	0.014	0
2021-12-16	0.014	0.014	0.014	0.014	0.014	617,563
2021-12-15	0.014	0.014	0.014	0.014	0.014	514,809
2021-12-14	0.014	0.015	0.014	0.014	0.014	1,442,972
2021-12-13	0.014	0.014	0.014	0.014	0.014	772,490
2021-12-10	0.014	0.014	0.014	0.014	0.014	538,732
2021-12-09	0.014	0.014	0.014	0.014	0.014	0
2021-12-08	0.014	0.014	0.014	0.014	0.014	743,958
2021-12-07	0.014	0.014	0.014	0.014	0.014	2,607,678
2021-12-06	0.014	0.014	0.014	0.014	0.014	184,039
2021-12-03	0.015	0.015	0.015	0.015	0.015	1,300,000
2021-12-02	0.015	0.015	0.015	0.015	0.015	547,516
2021-12-01	0.015	0.015	0.014	0.015	0.015	2,552,498
2021-11-30	0.015	0.015	0.014	0.015	0.015	5,282,194
2021-11-29	0.014	0.015	0.014	0.015	0.015	2,541,478
2021-11-26	0.015	0.015	0.014	0.014	0.014	2,569,873
2021-11-25	0.015	0.015	0.015	0.015	0.015	580,613
2021-11-24	0.015	0.015	0.014	0.014	0.014	424,621
2021-11-23	0.015	0.015	0.014	0.014	0.014	728,688
2021-11-22	0.015	0.015	0.014	0.014	0.014	1,379,096
2021-11-19	0.014	0.016	0.014	0.015	0.015	4,830,043
2021-11-18	0.014	0.014	0.014	0.014	0.014	258,000
2021-11-17	0.015	0.015	0.014	0.014	0.014	711,904
2021-11-16	0.014	0.015	0.014	0.014	0.014	2,482,608
2021-11-15	0.013	0.014	0.013	0.014	0.014	2,485,857
2021-11-12	0.014	0.014	0.013	0.013	0.013	5,469,554
2021-11-11	0.014	0.014	0.013	0.013	0.013	2,735,305
2021-11-10	0.015	0.015	0.013	0.014	0.014	22,292,410
2021-11-09	0.015	0.016	0.014	0.014	0.014	5,108,540
2021-11-08	0.016	0.016	0.015	0.015	0.015	946,799
2021-11-05	0.015	0.016	0.015	0.015	0.015	5,288,417
2021-11-04	0.015	0.015	0.015	0.015	0.015	1,092,533
2021-11-03	0.015	0.016	0.015	0.015	0.015	6,893,557
2021-11-02	0.015	0.016	0.015	0.015	0.015	1,746,897
2021-11-01	0.016	0.016	0.015	0.015	0.015	3,520,775
2021-10-29	0.016	0.016	0.016	0.016	0.016	796,916
2021-10-28	0.016	0.017	0.016	0.016	0.016	3,102,888
2021-10-27	0.016	0.017	0.016	0.016	0.016	2,229,274

← NewerPage 21 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.