Altair Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	0.019	0.019	0.019	0.019	0.019	0
2025-11-05	0.019	0.019	0.017	0.019	0.019	11,901,460
2025-11-04	0.016	0.020	0.015	0.020	0.020	17,494,499
2025-11-03	0.017	0.017	0.015	0.016	0.016	3,559,691
2025-10-31	0.016	0.018	0.016	0.017	0.017	7,124,252
2025-10-30	0.017	0.017	0.015	0.015	0.015	7,123,527
2025-10-29	0.017	0.017	0.016	0.017	0.017	2,439,992
2025-10-28	0.018	0.019	0.016	0.017	0.017	11,639,984
2025-10-27	0.019	0.020	0.018	0.020	0.020	7,361,554
2025-10-24	0.019	0.019	0.018	0.019	0.019	7,717,460
2025-10-23	0.018	0.019	0.017	0.019	0.019	4,045,840
2025-10-22	0.020	0.020	0.018	0.019	0.019	21,376,039
2025-10-21	0.021	0.023	0.020	0.022	0.022	14,824,665
2025-10-20	0.021	0.022	0.021	0.021	0.021	8,561,977
2025-10-17	0.021	0.022	0.020	0.020	0.020	15,658,978
2025-10-16	0.022	0.022	0.021	0.021	0.021	12,168,677
2025-10-15	0.022	0.022	0.019	0.022	0.022	25,528,726
2025-10-14	0.018	0.021	0.018	0.020	0.020	25,253,646
2025-10-13	0.017	0.017	0.017	0.017	0.017	0
2025-10-10	0.017	0.018	0.017	0.017	0.017	2,245,291
2025-10-09	0.017	0.018	0.017	0.017	0.017	5,477,184
2025-10-08	0.017	0.017	0.016	0.017	0.017	2,985,412
2025-10-07	0.017	0.017	0.016	0.017	0.017	3,498,123
2025-10-06	0.015	0.017	0.015	0.017	0.017	2,923,977
2025-10-03	0.016	0.016	0.015	0.015	0.015	909,741
2025-10-02	0.016	0.016	0.015	0.015	0.015	510,047
2025-10-01	0.016	0.016	0.015	0.016	0.016	2,619,018
2025-09-30	0.017	0.017	0.016	0.016	0.016	1,128,904
2025-09-29	0.016	0.017	0.015	0.017	0.017	9,196,141
2025-09-26	0.016	0.016	0.015	0.016	0.016	4,371,493
2025-09-25	0.014	0.016	0.014	0.016	0.016	4,027,998
2025-09-24	0.015	0.015	0.014	0.014	0.014	1,173,220
2025-09-23	0.015	0.015	0.015	0.015	0.015	980,254
2025-09-22	0.015	0.015	0.013	0.015	0.015	2,397,574
2025-09-19	0.014	0.015	0.013	0.015	0.015	2,841,118
2025-09-18	0.014	0.015	0.014	0.015	0.015	2,452,738
2025-09-17	0.015	0.015	0.013	0.015	0.015	5,164,763
2025-09-16	0.015	0.015	0.014	0.015	0.015	1,421,953
2025-09-15	0.015	0.015	0.014	0.015	0.015	5,772,508
2025-09-12	0.014	0.015	0.014	0.015	0.015	3,531,781
2025-09-11	0.016	0.016	0.012	0.015	0.015	28,128,830
2025-09-10	0.019	0.019	0.016	0.016	0.016	25,962,150
2025-09-09	0.018	0.019	0.017	0.019	0.019	5,902,036
2025-09-08	0.018	0.018	0.017	0.018	0.018	16,394,799
2025-09-05	0.015	0.018	0.015	0.017	0.017	27,205,272
2025-09-04	0.014	0.015	0.014	0.015	0.015	9,483,925
2025-09-03	0.012	0.015	0.012	0.014	0.014	16,005,119
2025-09-02	0.012	0.013	0.012	0.013	0.013	3,429,989
2025-09-01	0.013	0.013	0.011	0.013	0.013	7,847,473
2025-08-29	0.012	0.013	0.012	0.013	0.013	13,883,067
2025-08-28	0.012	0.013	0.012	0.012	0.012	5,392,541
2025-08-27	0.012	0.013	0.012	0.012	0.012	12,694,693
2025-08-26	0.011	0.011	0.010	0.011	0.011	18,926,959
2025-08-25	0.010	0.011	0.010	0.010	0.010	10,736,714
2025-08-22	0.010	0.010	0.009	0.009	0.009	3,656,962
2025-08-21	0.011	0.011	0.010	0.011	0.011	3,114,968
2025-08-20	0.009	0.011	0.009	0.011	0.011	15,979,410
2025-08-19	0.010	0.010	0.009	0.009	0.009	4,131,487
2025-08-18	0.012	0.012	0.009	0.010	0.010	12,603,476
2025-08-15	0.011	0.012	0.010	0.012	0.012	10,031,821

← NewerPage 5 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.