Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Alterra Limited (1AG.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0080

0.0000

(0.00%)

At close: 04:10PM AEDT

Time period:

04 Dec 2022 - 04 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 Dec 2023	0.0080	0.0080	0.0080	0.0080	0.0080	-
30 Nov 2023	0.0080	0.0080	0.0080	0.0080	0.0080	913,371
29 Nov 2023	0.0080	0.0080	0.0080	0.0080	0.0080	-
28 Nov 2023	0.0080	0.0080	0.0080	0.0080	0.0080	-
27 Nov 2023	0.0080	0.0080	0.0080	0.0080	0.0080	52,091
24 Nov 2023	0.0080	0.0080	0.0080	0.0080	0.0080	126,250
23 Nov 2023	0.0080	0.0080	0.0080	0.0080	0.0080	-
22 Nov 2023	0.0080	0.0080	0.0080	0.0080	0.0080	500,000
21 Nov 2023	0.0080	0.0080	0.0080	0.0080	0.0080	-
20 Nov 2023	0.0080	0.0080	0.0080	0.0080	0.0080	-
17 Nov 2023	0.0080	0.0080	0.0080	0.0080	0.0080	-
16 Nov 2023	0.0080	0.0080	0.0080	0.0080	0.0080	200,000
15 Nov 2023	0.0080	0.0080	0.0080	0.0080	0.0080	-
14 Nov 2023	0.0080	0.0080	0.0080	0.0080	0.0080	-
13 Nov 2023	0.0080	0.0080	0.0080	0.0080	0.0080	-
10 Nov 2023	0.0080	0.0080	0.0080	0.0080	0.0080	-
09 Nov 2023	0.0080	0.0080	0.0080	0.0080	0.0080	-
08 Nov 2023	0.0080	0.0080	0.0080	0.0080	0.0080	125,124
07 Nov 2023	0.0070	0.0070	0.0070	0.0070	0.0070	-
06 Nov 2023	0.0070	0.0070	0.0070	0.0070	0.0070	2
03 Nov 2023	0.0080	0.0080	0.0080	0.0080	0.0080	-
02 Nov 2023	0.0080	0.0080	0.0080	0.0080	0.0080	125,124
01 Nov 2023	0.0070	0.0070	0.0070	0.0070	0.0070	13
31 Oct 2023	0.0070	0.0070	0.0070	0.0070	0.0070	-
30 Oct 2023	0.0070	0.0070	0.0070	0.0070	0.0070	11,086
27 Oct 2023	0.0070	0.0070	0.0070	0.0070	0.0070	-
26 Oct 2023	0.0070	0.0070	0.0070	0.0070	0.0070	-
25 Oct 2023	0.0070	0.0070	0.0060	0.0070	0.0070	660,998
24 Oct 2023	0.0080	0.0080	0.0080	0.0080	0.0080	-
23 Oct 2023	0.0080	0.0080	0.0080	0.0080	0.0080	-
20 Oct 2023	0.0080	0.0080	0.0080	0.0080	0.0080	125,124
19 Oct 2023	0.0080	0.0080	0.0080	0.0080	0.0080	-
18 Oct 2023	0.0070	0.0080	0.0070	0.0080	0.0080	20,000
17 Oct 2023	0.0080	0.0080	0.0080	0.0080	0.0080	-
16 Oct 2023	0.0080	0.0080	0.0080	0.0080	0.0080	-
13 Oct 2023	0.0080	0.0080	0.0080	0.0080	0.0080	250,248
12 Oct 2023	0.0080	0.0080	0.0080	0.0080	0.0080	200,000
11 Oct 2023	0.0080	0.0080	0.0080	0.0080	0.0080	-
10 Oct 2023	0.0080	0.0080	0.0080	0.0080	0.0080	1,000
09 Oct 2023	0.0080	0.0080	0.0080	0.0080	0.0080	13
06 Oct 2023	0.0080	0.0080	0.0080	0.0080	0.0080	425,124
05 Oct 2023	0.0080	0.0080	0.0080	0.0080	0.0080	125,124
04 Oct 2023	0.0080	0.0080	0.0080	0.0080	0.0080	-
03 Oct 2023	0.0080	0.0080	0.0080	0.0080	0.0080	-
02 Oct 2023	0.0080	0.0080	0.0080	0.0080	0.0080	1,000
29 Sept 2023	0.0080	0.0080	0.0080	0.0080	0.0080	-
28 Sept 2023	0.0080	0.0080	0.0080	0.0080	0.0080	-
27 Sept 2023	0.0080	0.0080	0.0080	0.0080	0.0080	217,390
26 Sept 2023	0.0070	0.0070	0.0070	0.0070	0.0070	723,999
25 Sept 2023	0.0060	0.0060	0.0060	0.0060	0.0060	-
22 Sept 2023	0.0060	0.0060	0.0060	0.0060	0.0060	-
21 Sept 2023	0.0060	0.0060	0.0060	0.0060	0.0060	1,227
20 Sept 2023	0.0060	0.0060	0.0060	0.0060	0.0060	-
19 Sept 2023	0.0060	0.0060	0.0060	0.0060	0.0060	-
18 Sept 2023	0.0060	0.0060	0.0060	0.0060	0.0060	-
15 Sept 2023	0.0070	0.0070	0.0060	0.0060	0.0060	1,646,769
14 Sept 2023	0.0070	0.0070	0.0070	0.0070	0.0070	-
13 Sept 2023	0.0070	0.0070	0.0070	0.0070	0.0070	-
12 Sept 2023	0.0070	0.0070	0.0070	0.0070	0.0070	-
11 Sept 2023	0.0070	0.0070	0.0070	0.0070	0.0070	-
08 Sept 2023	0.0070	0.0070	0.0070	0.0070	0.0070	-
07 Sept 2023	0.0070	0.0070	0.0070	0.0070	0.0070	400,000
06 Sept 2023	0.0080	0.0080	0.0080	0.0080	0.0080	-
05 Sept 2023	0.0080	0.0080	0.0080	0.0080	0.0080	-
04 Sept 2023	0.0080	0.0080	0.0080	0.0080	0.0080	-
01 Sept 2023	0.0080	0.0080	0.0080	0.0080	0.0080	553,007
31 Aug 2023	0.0080	0.0080	0.0070	0.0070	0.0070	1,054,527
30 Aug 2023	0.0070	0.0070	0.0070	0.0070	0.0070	400,000
29 Aug 2023	0.0080	0.0080	0.0080	0.0080	0.0080	-
28 Aug 2023	0.0080	0.0080	0.0080	0.0080	0.0080	-
25 Aug 2023	0.0080	0.0090	0.0080	0.0080	0.0080	2,236,717
24 Aug 2023	0.0080	0.0080	0.0070	0.0070	0.0070	3,662,243
23 Aug 2023	0.0090	0.0090	0.0090	0.0090	0.0090	-
22 Aug 2023	0.0090	0.0090	0.0090	0.0090	0.0090	-
21 Aug 2023	0.0090	0.0090	0.0090	0.0090	0.0090	-
18 Aug 2023	0.0090	0.0090	0.0090	0.0090	0.0090	-
17 Aug 2023	0.0090	0.0090	0.0090	0.0090	0.0090	-
16 Aug 2023	0.0090	0.0090	0.0090	0.0090	0.0090	-
15 Aug 2023	0.0090	0.0090	0.0090	0.0090	0.0090	-
14 Aug 2023	0.0090	0.0090	0.0090	0.0090	0.0090	-
11 Aug 2023	0.0090	0.0090	0.0090	0.0090	0.0090	-
10 Aug 2023	0.0090	0.0090	0.0090	0.0090	0.0090	2,106,453
09 Aug 2023	0.0090	0.0090	0.0090	0.0090	0.0090	100,000
08 Aug 2023	0.0090	0.0090	0.0090	0.0090	0.0090	-
07 Aug 2023	0.0100	0.0100	0.0090	0.0090	0.0090	1,211,388
04 Aug 2023	0.0100	0.0100	0.0100	0.0100	0.0100	70,000
03 Aug 2023	0.0090	0.0090	0.0090	0.0090	0.0090	-
02 Aug 2023	0.0090	0.0090	0.0090	0.0090	0.0090	-
01 Aug 2023	0.0090	0.0090	0.0090	0.0090	0.0090	193,373
31 July 2023	0.0100	0.0110	0.0090	0.0090	0.0090	395,597
28 July 2023	0.0110	0.0110	0.0090	0.0090	0.0090	6,758,549
27 July 2023	0.0110	0.0110	0.0110	0.0110	0.0110	-
26 July 2023	0.0110	0.0110	0.0110	0.0110	0.0110	-
25 July 2023	0.0110	0.0110	0.0110	0.0110	0.0110	-
24 July 2023	0.0110	0.0110	0.0110	0.0110	0.0110	4
21 July 2023	0.0110	0.0110	0.0110	0.0110	0.0110	198
20 July 2023	0.0110	0.0110	0.0110	0.0110	0.0110	-
19 July 2023	0.0110	0.0110	0.0110	0.0110	0.0110	-
18 July 2023	0.0110	0.0110	0.0110	0.0110	0.0110	10,000
17 July 2023	0.0110	0.0110	0.0110	0.0110	0.0110	2,063
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,285.10-12.60(-0.17%)

AUD/USD0.6677+0.0067(+1.02%)

ASX 2007,073.20-14.10(-0.20%)

OIL74.38-1.58(-2.08%)

GOLD2,091.70+34.50(+1.68%)

Bitcoin AUD59,310.53+1,118.14(+1.92%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Alterra Limited (1AG.AX)

ALL ORDS
7,285.10
-12.60(-0.17%)

AUD/USD
0.6677
+0.0067(+1.02%)

ASX 200
7,073.20
-14.10(-0.20%)

OIL
74.38
-1.58(-2.08%)

GOLD
2,091.70
+34.50(+1.68%)

Bitcoin AUD
59,310.53
+1,118.14(+1.92%)