Alterra Limited (1AG.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0040

0.0000

(0.00%)

At close: 04:10PM AEST

Time period:

20 Apr 2023 - 20 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
19 Apr 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
18 Apr 2024	0.0040	0.0040	0.0040	0.0040	0.0040	284,260
17 Apr 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
16 Apr 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
15 Apr 2024	0.0040	0.0040	0.0040	0.0040	0.0040	720,000
12 Apr 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
11 Apr 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
10 Apr 2024	0.0050	0.0050	0.0050	0.0050	0.0050	839,713
09 Apr 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
08 Apr 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
05 Apr 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
04 Apr 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
03 Apr 2024	0.0050	0.0050	0.0050	0.0050	0.0050	260,400
02 Apr 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
28 Mar 2024	0.0040	0.0050	0.0040	0.0050	0.0050	641,687
27 Mar 2024	0.0040	0.0040	0.0040	0.0040	0.0040	257,774
26 Mar 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
25 Mar 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
22 Mar 2024	0.0030	0.0040	0.0030	0.0040	0.0040	91,727
21 Mar 2024	0.0040	0.0040	0.0040	0.0040	0.0040	73,000
20 Mar 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
19 Mar 2024	0.0040	0.0040	0.0040	0.0040	0.0040	657,000
18 Mar 2024	0.0040	0.0040	0.0040	0.0040	0.0040	247,547
15 Mar 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
14 Mar 2024	0.0030	0.0030	0.0030	0.0030	0.0030	20,000
13 Mar 2024	0.0030	0.0030	0.0030	0.0030	0.0030	9
12 Mar 2024	0.0030	0.0030	0.0030	0.0030	0.0030	150,000
11 Mar 2024	0.0040	0.0040	0.0040	0.0040	0.0040	275,250
08 Mar 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
07 Mar 2024	0.0040	0.0040	0.0040	0.0040	0.0040	200,000
06 Mar 2024	0.0030	0.0030	0.0030	0.0030	0.0030	466,426
05 Mar 2024	0.0040	0.0040	0.0040	0.0040	0.0040	125,250
04 Mar 2024	0.0060	0.0060	0.0030	0.0040	0.0040	1,858,395
01 Mar 2024	0.0060	0.0060	0.0060	0.0060	0.0060	1,897,848
29 Feb 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
28 Feb 2024	0.0070	0.0070	0.0070	0.0070	0.0070	1,081,302
27 Feb 2024	0.0070	0.0070	0.0070	0.0070	0.0070	20,000
26 Feb 2024	0.0060	0.0060	0.0060	0.0060	0.0060	1,200,000
23 Feb 2024	0.0060	0.0060	0.0060	0.0060	0.0060	9,049
22 Feb 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
21 Feb 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
20 Feb 2024	0.0070	0.0070	0.0060	0.0060	0.0060	120,000
19 Feb 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
16 Feb 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
15 Feb 2024	0.0070	0.0070	0.0070	0.0070	0.0070	351
14 Feb 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
13 Feb 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
12 Feb 2024	0.0070	0.0070	0.0070	0.0070	0.0070	2,804
09 Feb 2024	0.0060	0.0060	0.0060	0.0060	0.0060	753,263
08 Feb 2024	0.0060	0.0060	0.0060	0.0060	0.0060	210,376
07 Feb 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
06 Feb 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
05 Feb 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
02 Feb 2024	0.0060	0.0060	0.0060	0.0060	0.0060	81,188
01 Feb 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
31 Jan 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
30 Jan 2024	0.0060	0.0060	0.0060	0.0060	0.0060	70,000
29 Jan 2024	0.0060	0.0070	0.0060	0.0070	0.0070	355,200
25 Jan 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
24 Jan 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
23 Jan 2024	0.0060	0.0060	0.0060	0.0060	0.0060	413,191
22 Jan 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
19 Jan 2024	0.0060	0.0060	0.0060	0.0060	0.0060	745,479
18 Jan 2024	0.0060	0.0060	0.0060	0.0060	0.0060	950,000
17 Jan 2024	0.0060	0.0060	0.0060	0.0060	0.0060	3,317
16 Jan 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
15 Jan 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
12 Jan 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
11 Jan 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
10 Jan 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
09 Jan 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
08 Jan 2024	0.0070	0.0070	0.0060	0.0060	0.0060	380,000
05 Jan 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
04 Jan 2024	0.0080	0.0080	0.0080	0.0080	0.0080	380,000
03 Jan 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
02 Jan 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
29 Dec 2023	0.0060	0.0060	0.0060	0.0060	0.0060	2,077,198
28 Dec 2023	0.0070	0.0080	0.0070	0.0080	0.0080	10,000
27 Dec 2023	0.0070	0.0070	0.0070	0.0070	0.0070	200,000
22 Dec 2023	0.0070	0.0070	0.0070	0.0070	0.0070	-
21 Dec 2023	0.0070	0.0070	0.0070	0.0070	0.0070	-
20 Dec 2023	0.0070	0.0070	0.0070	0.0070	0.0070	264,600
19 Dec 2023	0.0060	0.0060	0.0060	0.0060	0.0060	105,586
18 Dec 2023	0.0070	0.0070	0.0070	0.0070	0.0070	172,730
15 Dec 2023	0.0060	0.0060	0.0060	0.0060	0.0060	428,997
14 Dec 2023	0.0060	0.0060	0.0060	0.0060	0.0060	-
13 Dec 2023	0.0060	0.0060	0.0060	0.0060	0.0060	-
12 Dec 2023	0.0060	0.0060	0.0060	0.0060	0.0060	400,000
11 Dec 2023	0.0080	0.0080	0.0080	0.0080	0.0080	-
08 Dec 2023	0.0080	0.0080	0.0080	0.0080	0.0080	-
07 Dec 2023	0.0080	0.0080	0.0080	0.0080	0.0080	-
06 Dec 2023	0.0080	0.0080	0.0080	0.0080	0.0080	62,509
05 Dec 2023	0.0080	0.0080	0.0070	0.0070	0.0070	740,665
04 Dec 2023	0.0080	0.0080	0.0080	0.0080	0.0080	-
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
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,817.40-81.50(-1.03%)

ASX 2007,567.30-74.80(-0.98%)

AUD/USD0.6425-0.0001(-0.01%)

OIL82.86+0.13(+0.16%)

GOLD2,404.70+6.70(+0.28%)

Bitcoin AUD100,443.02+1,393.90(+1.41%)

Alterra Limited (1AG.AX)

ALL ORDS
7,817.40
-81.50(-1.03%)

ASX 200
7,567.30
-74.80(-0.98%)

AUD/USD
0.6425
-0.0001(-0.01%)

OIL
82.86
+0.13(+0.16%)

GOLD
2,404.70
+6.70(+0.28%)

Bitcoin AUD
100,443.02
+1,393.90(+1.41%)