Altair Minerals Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 1,590,981 |
| 2025-02-20 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 1,000,000 |
| 2025-02-19 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 1,465,000 |
| 2025-02-18 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2025-02-17 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 711,442 |
| 2025-02-14 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2025-02-13 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 333,333 |
| 2025-02-12 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 300,000 |
| 2025-02-11 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 2,851,522 |
| 2025-02-10 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 1,445,812 |
| 2025-02-07 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 271,000 |
| 2025-02-06 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 274,000 |
| 2025-02-05 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 626,908 |
| 2025-02-04 | 0.004 | 0.004 | 0.003 | 0.003 | 0.003 | 26,174,222 |
| 2025-02-03 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2025-01-31 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2025-01-30 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2025-01-29 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2025-01-28 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2025-01-24 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2025-01-23 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 14,024 |
| 2025-01-22 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2025-01-21 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2025-01-20 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2025-01-17 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2025-01-16 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 97,222 |
| 2025-01-15 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2025-01-14 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2025-01-13 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 17,151 |
| 2025-01-10 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 1,872,730 |
| 2025-01-09 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 27 |
| 2025-01-08 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2025-01-07 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2025-01-06 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 184,356 |
| 2025-01-03 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2025-01-02 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 409,615 |
| 2024-12-31 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-12-30 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-12-27 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 170,000 |
| 2024-12-24 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-12-23 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 2,000,000 |
| 2024-12-20 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 209,127 |
| 2024-12-19 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-12-18 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-12-17 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 1,876,591 |
| 2024-12-16 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 14,125 |
| 2024-12-13 | 0.003 | 0.004 | 0.003 | 0.004 | 0.004 | 13,067,774 |
| 2024-12-12 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-12-11 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 1,976,628 |
| 2024-12-10 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-12-09 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 1,481,490 |
| 2024-12-06 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 840,474 |
| 2024-12-05 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 10,078,677 |
| 2024-12-04 | 0.003 | 0.004 | 0.003 | 0.004 | 0.004 | 5,315,806 |
| 2024-12-03 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-12-02 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-11-29 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-11-28 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 500,000 |
| 2024-11-27 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-11-26 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 3,996,332 |
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.