Advertisement
U.S. Markets open in 3 hrs 6 mins

Altamin Limited (AZI.AX)

ASX - ASX Delayed Price. Currency in AUD
0.03200.0000 (0.00%)
At close: 03:59PM AEDT
Advertisement
Time Period:
Oct 25, 2023 - Oct 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 25, 20240.03200.03200.03200.03200.0320-
Oct 24, 20240.03000.03200.03000.03200.032080,000
Oct 23, 20240.03500.03500.03000.03000.0300296,618
Oct 22, 20240.03600.03600.03600.03600.0360-
Oct 21, 20240.03600.03600.03600.03600.036081,111
Oct 18, 20240.03600.03600.03600.03600.0360-
Oct 17, 20240.03600.03600.03600.03600.03601,667
Oct 16, 20240.03600.03600.03600.03600.036022,057
Oct 15, 20240.03900.03900.03900.03900.0390-
Oct 14, 20240.03900.03900.03900.03900.0390-
Oct 11, 20240.03900.03900.03900.03900.0390888
Oct 10, 20240.03700.03700.03700.03700.037030,000
Oct 09, 20240.03400.03400.03400.03400.034020,000
Oct 08, 20240.03000.03300.03000.03300.033024,483
Oct 07, 20240.03000.03000.03000.03000.03004,772
Oct 04, 20240.03000.03000.03000.03000.0300237,707
Oct 03, 20240.03000.03000.03000.03000.0300-
Oct 02, 20240.03000.03000.03000.03000.0300-
Oct 01, 20240.03000.03000.03000.03000.0300-
Sep 30, 20240.03000.03000.03000.03000.03008,334
Sep 27, 20240.03000.03000.03000.03000.0300352,491
Sep 26, 20240.03200.03200.03200.03200.0320-
Sep 25, 20240.03200.03200.03200.03200.0320-
Sep 24, 20240.03200.03200.03200.03200.0320-
Sep 23, 20240.03200.03200.03200.03200.0320-
Sep 20, 20240.03200.03200.03200.03200.0320101,901
Sep 19, 20240.03100.03100.03100.03100.0310-
Sep 18, 20240.03100.03100.03100.03100.031030,169
Sep 17, 20240.03000.03000.03000.03000.030011,100
Sep 16, 20240.03300.03300.03300.03300.0330-
Sep 13, 20240.03300.03300.03300.03300.033011,482
Sep 12, 20240.03000.03000.02900.02900.029020,000
Sep 11, 20240.03200.03200.03200.03200.032010,000
Sep 10, 20240.02900.02900.02900.02900.02907,875
Sep 09, 20240.03500.03500.03500.03500.0350-
Sep 06, 20240.03500.03500.03500.03500.0350-
Sep 05, 20240.03500.03500.03500.03500.0350-
Sep 04, 20240.03500.03500.03500.03500.035060,000
Sep 03, 20240.02900.02900.02900.02900.0290-
Sep 02, 20240.02900.02900.02900.02900.029023,481
Aug 30, 20240.02700.02700.02700.02700.027021,147
Aug 29, 20240.02800.03100.02700.02700.0270200,969
Aug 28, 20240.02800.02800.02800.02800.028010,667
Aug 27, 20240.02800.03000.02800.03000.030013,743
Aug 26, 20240.02800.02800.02800.02800.0280182,055
Aug 23, 20240.03300.03300.03300.03300.0330-
Aug 22, 20240.03500.03500.03300.03300.0330242,968
Aug 21, 20240.03500.03500.03500.03500.035039,700
Aug 20, 20240.03300.03300.03300.03300.0330-
Aug 19, 20240.03300.03300.03300.03300.033051,308
Aug 16, 20240.03300.03300.03300.03300.0330-
Aug 15, 20240.03300.03300.03300.03300.0330-
Aug 14, 20240.03300.03300.03300.03300.0330-
Aug 13, 20240.03300.03300.03300.03300.033025,000
Aug 12, 20240.03300.03300.03300.03300.03302,250
Aug 09, 20240.03600.03600.03600.03600.036033,738
Aug 08, 20240.03300.03300.03300.03300.033014,000
Aug 07, 20240.03300.03300.03300.03300.0330-
Aug 06, 20240.03300.03300.03300.03300.033010,368
Aug 05, 20240.03400.03400.03400.03400.034011,320
Aug 02, 20240.03400.03400.03400.03400.034050,003
Aug 01, 20240.03400.03400.03400.03400.034030,000
Jul 31, 20240.03300.03300.03300.03300.03301,074
Jul 30, 20240.03300.03300.03300.03300.0330-
Jul 29, 20240.03300.03300.03300.03300.0330-
Jul 26, 20240.03300.03300.03300.03300.0330-
Jul 25, 20240.03300.03300.03300.03300.0330-
Jul 24, 20240.03500.03500.03300.03300.0330237,234
Jul 23, 20240.03100.03600.03100.03600.0360300,000
Jul 22, 20240.03900.03900.03900.03900.039047,706
Jul 19, 20240.03600.03600.03600.03600.0360-
Jul 18, 20240.03600.03600.03600.03600.0360-
Jul 17, 20240.03600.03600.03600.03600.0360-
Jul 16, 20240.03600.03600.03600.03600.0360-
Jul 15, 20240.03600.03600.03600.03600.03601,334
Jul 12, 20240.03700.03700.03700.03700.037030,000
Jul 11, 20240.03600.03600.03600.03600.036017,500
Jul 10, 20240.03500.03500.03500.03500.0350117,927
Jul 09, 20240.03500.03500.03500.03500.0350199,098
Jul 08, 20240.03600.03600.03600.03600.0360220,000
Jul 05, 20240.03800.03800.03800.03800.0380-
Jul 04, 20240.03800.03800.03800.03800.0380259
Jul 03, 20240.03800.03800.03800.03800.0380-
Jul 02, 20240.03800.03800.03800.03800.0380162,388
Jul 01, 20240.03700.03700.03700.03700.0370837
Jun 28, 20240.03800.03800.03500.03600.03601,475,869
Jun 27, 20240.03500.03700.03500.03700.037097,334
Jun 26, 20240.03800.03800.03800.03800.038091,980
Jun 25, 20240.03800.03800.03500.03800.038045,400
Jun 24, 20240.04000.04000.03700.03800.0380107,799
Jun 21, 20240.03800.03800.03800.03800.0380-
Jun 20, 20240.03800.03800.03800.03800.038027,397
Jun 19, 20240.03800.03800.03800.03800.03804,772
Jun 18, 20240.03600.03900.03600.03900.0390102,473
Jun 17, 20240.03800.03800.03800.03800.038032,332
Jun 14, 20240.03500.03500.03500.03500.035033,334
Jun 13, 20240.03700.03700.03700.03700.037038,906
Jun 12, 20240.03600.04000.03500.03500.0350588,634
Jun 11, 20240.03700.03700.03700.03700.0370-
Jun 07, 20240.03700.03700.03700.03700.037010,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...