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

0.0070

+0.0010

(+16.67%)

At close: 12:05PM AEST

Time period:

26 Sept 2022 - 26 Sept 2023

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
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
14 July 2023	0.0110	0.0110	0.0110	0.0110	0.0110	6,406
13 July 2023	0.0120	0.0130	0.0120	0.0130	0.0130	2,907
12 July 2023	0.0120	0.0120	0.0120	0.0120	0.0120	96,419
11 July 2023	0.0120	0.0120	0.0120	0.0120	0.0120	80,406
10 July 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
07 July 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
06 July 2023	0.0100	0.0100	0.0100	0.0100	0.0100	39
05 July 2023	0.0100	0.0100	0.0100	0.0100	0.0100	4,000
04 July 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
03 July 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
30 June 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
29 June 2023	0.0100	0.0100	0.0100	0.0100	0.0100	10,000
28 June 2023	0.0110	0.0110	0.0110	0.0110	0.0110	12,500
27 June 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
26 June 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
23 June 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
22 June 2023	0.0100	0.0100	0.0100	0.0100	0.0100	647,771
21 June 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
20 June 2023	0.0100	0.0100	0.0100	0.0100	0.0100	210,000
19 June 2023	0.0110	0.0110	0.0100	0.0100	0.0100	178,628
16 June 2023	0.0110	0.0110	0.0110	0.0110	0.0110	-
15 June 2023	0.0110	0.0110	0.0110	0.0110	0.0110	-
14 June 2023	0.0110	0.0110	0.0110	0.0110	0.0110	-
13 June 2023	0.0110	0.0110	0.0110	0.0110	0.0110	500,000
09 June 2023	0.0120	0.0120	0.0120	0.0120	0.0120	17
08 June 2023	0.0120	0.0120	0.0120	0.0120	0.0120	535,091
07 June 2023	0.0130	0.0130	0.0130	0.0130	0.0130	-
06 June 2023	0.0130	0.0130	0.0130	0.0130	0.0130	-
05 June 2023	0.0130	0.0130	0.0130	0.0130	0.0130	-
02 June 2023	0.0130	0.0130	0.0130	0.0130	0.0130	5,000
01 June 2023	0.0130	0.0130	0.0130	0.0130	0.0130	-
31 May 2023	0.0140	0.0140	0.0130	0.0130	0.0130	870,000
30 May 2023	0.0120	0.0140	0.0120	0.0140	0.0140	2,301,596
29 May 2023	0.0120	0.0120	0.0120	0.0120	0.0120	-
26 May 2023	0.0120	0.0120	0.0120	0.0120	0.0120	-
25 May 2023	0.0120	0.0120	0.0120	0.0120	0.0120	-
24 May 2023	0.0120	0.0120	0.0120	0.0120	0.0120	-
23 May 2023	0.0120	0.0120	0.0120	0.0120	0.0120	-
22 May 2023	0.0120	0.0120	0.0120	0.0120	0.0120	-
19 May 2023	0.0110	0.0120	0.0110	0.0120	0.0120	206,370
18 May 2023	0.0130	0.0130	0.0110	0.0110	0.0110	454,550
17 May 2023	0.0130	0.0130	0.0130	0.0130	0.0130	-
16 May 2023	0.0130	0.0130	0.0130	0.0130	0.0130	-
15 May 2023	0.0130	0.0130	0.0130	0.0130	0.0130	-
12 May 2023	0.0130	0.0130	0.0130	0.0130	0.0130	-
11 May 2023	0.0130	0.0130	0.0130	0.0130	0.0130	-
10 May 2023	0.0110	0.0130	0.0110	0.0130	0.0130	5,006
09 May 2023	0.0110	0.0110	0.0110	0.0110	0.0110	22
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,238.30-40.30(-0.55%)

AUD/USD0.6411-0.0014(-0.22%)

ASX 2007,038.20-38.30(-0.54%)

OIL89.16-0.52(-0.58%)

GOLD1,929.90-6.70(-0.35%)

Bitcoin AUD40,958.19+268.92(+0.66%)

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

Alterra Limited (1AG.AX)

ALL ORDS
7,238.30
-40.30(-0.55%)

AUD/USD
0.6411
-0.0014(-0.22%)

ASX 200
7,038.20
-38.30(-0.54%)

OIL
89.16
-0.52(-0.58%)

GOLD
1,929.90
-6.70(-0.35%)

Bitcoin AUD
40,958.19
+268.92(+0.66%)