Altech Batteries Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-09	0.026	0.026	0.024	0.025	0.025	1,569,777
2026-02-06	0.025	0.026	0.023	0.025	0.025	6,830,389
2026-02-05	0.027	0.027	0.025	0.025	0.025	5,100,835
2026-02-04	0.027	0.028	0.025	0.025	0.025	3,987,188
2026-02-03	0.027	0.028	0.026	0.026	0.026	1,120,657
2026-02-02	0.028	0.028	0.026	0.026	0.026	3,403,995
2026-01-30	0.029	0.029	0.028	0.028	0.028	4,708,151
2026-01-29	0.030	0.030	0.028	0.028	0.028	1,454,790
2026-01-28	0.029	0.030	0.028	0.029	0.029	2,021,695
2026-01-27	0.030	0.030	0.028	0.028	0.028	2,873,507
2026-01-23	0.029	0.030	0.028	0.030	0.030	1,560,050
2026-01-22	0.029	0.030	0.029	0.030	0.030	1,475,494
2026-01-21	0.029	0.029	0.028	0.028	0.028	1,519,396
2026-01-20	0.031	0.031	0.029	0.029	0.029	1,423,169
2026-01-19	0.032	0.032	0.030	0.030	0.030	5,838,522
2026-01-16	0.031	0.032	0.030	0.032	0.032	2,810,438
2026-01-15	0.031	0.033	0.030	0.030	0.030	2,803,022
2026-01-14	0.033	0.033	0.031	0.031	0.031	1,625,863
2026-01-13	0.032	0.033	0.031	0.033	0.033	4,033,735
2026-01-12	0.030	0.033	0.030	0.033	0.033	6,085,546
2026-01-09	0.030	0.031	0.029	0.030	0.030	2,138,739
2026-01-08	0.031	0.031	0.029	0.029	0.029	5,083,119
2026-01-07	0.032	0.034	0.030	0.031	0.031	17,191,018
2026-01-06	0.026	0.037	0.025	0.032	0.032	49,205,961
2026-01-05	0.026	0.027	0.025	0.025	0.025	2,592,883
2026-01-02	0.026	0.027	0.025	0.026	0.026	3,028,811
2025-12-31	0.025	0.026	0.025	0.026	0.026	3,996,622
2025-12-30	0.026	0.027	0.025	0.025	0.025	2,699,563
2025-12-29	0.026	0.026	0.024	0.026	0.026	5,802,251
2025-12-24	0.025	0.026	0.025	0.026	0.026	3,237,936
2025-12-23	0.024	0.025	0.024	0.025	0.025	3,182,171
2025-12-22	0.025	0.026	0.023	0.023	0.023	2,608,873
2025-12-19	0.023	0.025	0.022	0.024	0.024	5,624,083
2025-12-18	0.024	0.024	0.022	0.022	0.022	5,516,470
2025-12-17	0.024	0.024	0.023	0.024	0.024	833,111
2025-12-16	0.025	0.025	0.024	0.024	0.024	1,783,457
2025-12-15	0.024	0.025	0.024	0.025	0.025	935,019
2025-12-12	0.026	0.026	0.024	0.025	0.025	6,059,397
2025-12-11	0.026	0.027	0.025	0.026	0.026	4,237,211
2025-12-10	0.027	0.027	0.025	0.026	0.026	5,601,794
2025-12-09	0.028	0.028	0.026	0.027	0.027	3,749,236
2025-12-08	0.028	0.028	0.027	0.028	0.028	3,568,600
2025-12-05	0.028	0.029	0.028	0.028	0.028	2,608,728
2025-12-04	0.028	0.029	0.027	0.029	0.029	5,502,888
2025-12-03	0.029	0.029	0.027	0.028	0.028	1,152,782
2025-12-02	0.029	0.029	0.027	0.028	0.028	3,003,411
2025-12-01	0.029	0.029	0.027	0.029	0.029	7,033,991
2025-11-28	0.028	0.029	0.026	0.029	0.029	26,121,990
2025-11-27	0.030	0.031	0.028	0.031	0.031	6,394,974
2025-11-26	0.030	0.031	0.029	0.030	0.030	7,003,685
2025-11-25	0.027	0.029	0.026	0.029	0.029	10,618,276
2025-11-24	0.026	0.028	0.025	0.025	0.025	9,133,281
2025-11-21	0.024	0.025	0.023	0.025	0.025	7,679,952
2025-11-20	0.022	0.027	0.022	0.026	0.026	11,040,270
2025-11-19	0.027	0.027	0.022	0.022	0.022	43,759,130
2025-11-18	0.030	0.030	0.025	0.026	0.026	30,010,868
2025-11-17	0.033	0.033	0.028	0.029	0.029	25,637,571
2025-11-14	0.032	0.033	0.031	0.033	0.033	9,362,672
2025-11-13	0.034	0.034	0.032	0.033	0.033	4,712,466
2025-11-12	0.034	0.034	0.033	0.033	0.033	2,403,019

← NewerPage 4 of 5 · 256 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.