Altair Minerals Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2025-05-20 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2025-05-19 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2025-05-16 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2025-05-15 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 100,164 |
| 2025-05-14 | 0.002 | 0.003 | 0.002 | 0.003 | 0.003 | 11,473,112 |
| 2025-05-13 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 6,387,408 |
| 2025-05-12 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 3,153,587 |
| 2025-05-09 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 3,919,732 |
| 2025-05-08 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2025-05-07 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2025-05-06 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2025-05-05 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 55,000 |
| 2025-05-02 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 1,000,001 |
| 2025-05-01 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 2,000,000 |
| 2025-04-30 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 666,666 |
| 2025-04-29 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 4,834,192 |
| 2025-04-28 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 252,454 |
| 2025-04-24 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2025-04-23 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2025-04-22 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 116,908 |
| 2025-04-17 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 5,715,521 |
| 2025-04-16 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 250,000 |
| 2025-04-15 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 1,423,728 |
| 2025-04-14 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2025-04-11 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 4,437,333 |
| 2025-04-10 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2025-04-09 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 1,050,000 |
| 2025-04-08 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 13,529,175 |
| 2025-04-07 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 14,382,166 |
| 2025-04-04 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 1,150,000 |
| 2025-04-03 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2025-04-02 | 0.003 | 0.003 | 0.002 | 0.002 | 0.002 | 1,002,617 |
| 2025-04-01 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2025-03-31 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2025-03-28 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2025-03-27 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 1,666,833 |
| 2025-03-26 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2025-03-25 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2025-03-24 | 0.002 | 0.003 | 0.002 | 0.003 | 0.003 | 893,500 |
| 2025-03-21 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2025-03-20 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 50,000 |
| 2025-03-19 | 0.002 | 0.003 | 0.002 | 0.003 | 0.003 | 1,139,097 |
| 2025-03-18 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 3,667,000 |
| 2025-03-17 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 4,765,227 |
| 2025-03-14 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 2,500 |
| 2025-03-13 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 305,443 |
| 2025-03-12 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 300,047 |
| 2025-03-11 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2025-03-10 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2025-03-07 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2025-03-06 | 0.003 | 0.003 | 0.002 | 0.002 | 0.002 | 726,057 |
| 2025-03-05 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 1,687,812 |
| 2025-03-04 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 625,000 |
| 2025-03-03 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 200,000 |
| 2025-02-28 | 0.002 | 0.003 | 0.002 | 0.003 | 0.003 | 1,972,638 |
| 2025-02-27 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 55,500 |
| 2025-02-26 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 800,000 |
| 2025-02-25 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 721,360 |
| 2025-02-24 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 277,777 |
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.