Altair Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	0.044	0.045	0.042	0.045	0.045	17,289,936
2026-04-30	0.045	0.045	0.041	0.042	0.042	30,937,240
2026-04-29	0.045	0.046	0.045	0.045	0.045	14,114,658
2026-04-28	0.053	0.053	0.045	0.045	0.045	56,179,737
2026-04-27	0.053	0.055	0.047	0.055	0.055	122,706,368
2026-04-24	0.038	0.041	0.037	0.041	0.041	9,394,098
2026-04-23	0.041	0.041	0.037	0.039	0.039	12,278,119
2026-04-22	0.036	0.042	0.036	0.041	0.041	30,654,767
2026-04-21	0.039	0.039	0.036	0.038	0.038	11,543,020
2026-04-20	0.041	0.041	0.038	0.038	0.038	21,564,130
2026-04-17	0.040	0.041	0.037	0.041	0.041	25,651,635
2026-04-16	0.040	0.040	0.037	0.038	0.038	16,004,843
2026-04-15	0.036	0.041	0.036	0.039	0.039	46,431,663
2026-04-14	0.030	0.035	0.030	0.034	0.034	30,895,397
2026-04-13	0.029	0.031	0.029	0.029	0.029	24,692,714
2026-04-10	0.028	0.031	0.028	0.030	0.030	69,455,092
2026-04-09	0.026	0.026	0.025	0.025	0.025	5,120,515
2026-04-08	0.025	0.027	0.024	0.027	0.027	11,166,615
2026-04-07	0.025	0.025	0.024	0.024	0.024	1,415,839
2026-04-02	0.025	0.026	0.025	0.025	0.025	9,286,928
2026-04-01	0.023	0.025	0.023	0.024	0.024	15,229,880
2026-03-31	0.020	0.022	0.020	0.022	0.022	4,170,779
2026-03-30	0.020	0.022	0.020	0.020	0.020	4,868,352
2026-03-27	0.021	0.022	0.020	0.022	0.022	3,682,596
2026-03-26	0.022	0.022	0.021	0.021	0.021	1,267,811
2026-03-25	0.020	0.022	0.020	0.022	0.022	8,119,660
2026-03-24	0.018	0.020	0.018	0.019	0.019	6,377,522
2026-03-23	0.019	0.020	0.017	0.017	0.017	17,331,872
2026-03-20	0.021	0.021	0.020	0.020	0.020	20,502,579
2026-03-19	0.022	0.023	0.020	0.020	0.020	14,883,032
2026-03-18	0.024	0.024	0.023	0.024	0.024	6,843,997
2026-03-17	0.022	0.024	0.022	0.024	0.024	7,889,623
2026-03-16	0.023	0.024	0.022	0.022	0.022	13,033,458
2026-03-13	0.024	0.024	0.023	0.024	0.024	9,426,137
2026-03-12	0.023	0.025	0.023	0.025	0.025	9,673,309
2026-03-11	0.024	0.024	0.023	0.024	0.024	5,537,314
2026-03-10	0.024	0.024	0.022	0.023	0.023	5,815,834
2026-03-09	0.024	0.024	0.022	0.023	0.023	9,198,061
2026-03-06	0.024	0.024	0.023	0.024	0.024	5,240,079
2026-03-05	0.024	0.025	0.023	0.025	0.025	9,133,993
2026-03-04	0.023	0.024	0.022	0.023	0.023	16,552,241
2026-03-03	0.025	0.025	0.023	0.024	0.024	15,605,483
2026-03-02	0.024	0.025	0.024	0.025	0.025	3,706,065
2026-02-27	0.024	0.026	0.024	0.025	0.025	7,346,655
2026-02-26	0.026	0.027	0.024	0.024	0.024	32,377,474
2026-02-25	0.027	0.027	0.025	0.026	0.026	5,649,211
2026-02-24	0.025	0.029	0.025	0.027	0.027	25,987,390
2026-02-23	0.023	0.026	0.023	0.025	0.025	18,883,377
2026-02-20	0.023	0.024	0.023	0.023	0.023	6,877,951
2026-02-19	0.024	0.024	0.023	0.024	0.024	4,877,195
2026-02-18	0.024	0.025	0.024	0.024	0.024	4,033,378
2026-02-17	0.024	0.025	0.023	0.025	0.025	8,998,892
2026-02-16	0.025	0.025	0.024	0.024	0.024	8,871,382
2026-02-13	0.025	0.025	0.024	0.025	0.025	4,934,059
2026-02-12	0.024	0.026	0.024	0.026	0.026	17,115,525
2026-02-11	0.023	0.024	0.023	0.024	0.024	7,822,270
2026-02-10	0.024	0.025	0.022	0.024	0.024	9,164,771
2026-02-09	0.025	0.025	0.024	0.025	0.025	1,417,421
2026-02-06	0.025	0.026	0.024	0.025	0.025	17,335,506
2026-02-05	0.024	0.026	0.024	0.026	0.026	13,723,653

← NewerPage 3 of 22 · 1,268 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.