Altamin Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	0.026	0.026	0.025	0.025	0.025	463,982
2026-02-04	0.027	0.029	0.027	0.029	0.029	275,000
2026-02-03	0.024	0.028	0.024	0.027	0.027	836,907
2026-02-02	0.024	0.024	0.023	0.024	0.024	525,721
2026-01-30	0.026	0.026	0.026	0.026	0.026	7,621
2026-01-29	0.026	0.026	0.026	0.026	0.026	120,100
2026-01-28	0.026	0.026	0.026	0.026	0.026	26,647
2026-01-27	0.025	0.025	0.025	0.025	0.025	100,000
2026-01-23	0.027	0.027	0.023	0.023	0.023	3,127,411
2026-01-22	0.027	0.027	0.027	0.027	0.027	0
2026-01-21	0.027	0.027	0.027	0.027	0.027	0
2026-01-20	0.028	0.028	0.027	0.027	0.027	459,555
2026-01-19	0.031	0.031	0.028	0.028	0.028	173,228
2026-01-16	0.027	0.028	0.027	0.028	0.028	31,532
2026-01-15	0.028	0.028	0.027	0.027	0.027	44,191
2026-01-14	0.029	0.029	0.029	0.029	0.029	0
2026-01-13	0.033	0.035	0.029	0.029	0.029	1,329,666
2026-01-12	0.029	0.033	0.028	0.033	0.033	355,856
2026-01-09	0.026	0.026	0.026	0.026	0.026	25,000
2026-01-08	0.028	0.030	0.028	0.028	0.028	1,305,353
2026-01-07	0.028	0.028	0.028	0.028	0.028	0
2026-01-06	0.028	0.028	0.028	0.028	0.028	65,918
2026-01-05	0.026	0.028	0.026	0.028	0.028	1,452,877
2026-01-02	0.027	0.027	0.026	0.026	0.026	15,261
2025-12-31	0.026	0.027	0.026	0.027	0.027	101,545
2025-12-30	0.026	0.026	0.026	0.026	0.026	774,406
2025-12-29	0.023	0.028	0.023	0.027	0.027	686,961
2025-12-24	0.023	0.023	0.023	0.023	0.023	0
2025-12-23	0.023	0.023	0.023	0.023	0.023	0
2025-12-22	0.023	0.023	0.023	0.023	0.023	0
2025-12-19	0.023	0.023	0.023	0.023	0.023	40,137
2025-12-18	0.025	0.025	0.023	0.023	0.023	1,005,824
2025-12-17	0.027	0.027	0.027	0.027	0.027	0
2025-12-16	0.027	0.027	0.027	0.027	0.027	0
2025-12-15	0.027	0.027	0.027	0.027	0.027	0
2025-12-12	0.026	0.027	0.026	0.027	0.027	100,199
2025-12-11	0.026	0.026	0.026	0.026	0.026	25,000
2025-12-10	0.028	0.028	0.028	0.028	0.028	0
2025-12-09	0.028	0.028	0.028	0.028	0.028	88,040
2025-12-08	0.028	0.028	0.028	0.028	0.028	349,960
2025-12-05	0.028	0.028	0.028	0.028	0.028	0
2025-12-04	0.027	0.028	0.027	0.028	0.028	500,000
2025-12-03	0.027	0.027	0.027	0.027	0.027	500,000
2025-12-02	0.027	0.028	0.027	0.028	0.028	400,000
2025-12-01	0.027	0.027	0.026	0.026	0.026	5,009
2025-11-28	0.027	0.027	0.027	0.027	0.027	14,000
2025-11-27	0.026	0.026	0.026	0.026	0.026	0
2025-11-26	0.025	0.026	0.025	0.026	0.026	10,019
2025-11-25	0.027	0.027	0.027	0.027	0.027	0
2025-11-24	0.027	0.027	0.027	0.027	0.027	18,518
2025-11-21	0.026	0.027	0.026	0.027	0.027	30,000
2025-11-20	0.027	0.027	0.025	0.025	0.025	620,000
2025-11-19	0.027	0.027	0.027	0.027	0.027	123,000
2025-11-18	0.029	0.030	0.029	0.030	0.030	1,000,000
2025-11-17	0.030	0.030	0.030	0.030	0.030	0
2025-11-14	0.030	0.030	0.030	0.030	0.030	0
2025-11-13	0.030	0.030	0.030	0.030	0.030	51,859
2025-11-12	0.030	0.030	0.030	0.030	0.030	534,919
2025-11-11	0.028	0.029	0.028	0.029	0.029	365,071
2025-11-10	0.026	0.026	0.026	0.026	0.026	101

← NewerPage 4 of 22 · 1,269 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.