Altair Minerals Limited (ALR.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0040

-0.0010

(-20.00%)

At close: 04:10PM AEST

Time period:

18 May 2023 - 18 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
17 May 2024	0.0050	0.0050	0.0040	0.0040	0.0040	4,539,537
16 May 2024	0.0050	0.0050	0.0050	0.0050	0.0050	11,820,245
15 May 2024	0.0040	0.0060	0.0040	0.0050	0.0050	35,069,450
14 May 2024	0.0035	0.0035	0.0035	0.0035	0.0035	-
13 May 2024	0.0040	0.0040	0.0035	0.0035	0.0035	1,304,714
10 May 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
09 May 2024	0.0040	0.0040	0.0040	0.0040	0.0040	2,100,000
08 May 2024	0.0040	0.0040	0.0040	0.0040	0.0040	600,000
07 May 2024	0.0040	0.0040	0.0040	0.0040	0.0040	5,795,012
06 May 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
03 May 2024	0.0030	0.0030	0.0030	0.0030	0.0030	121,592
02 May 2024	0.0030	0.0040	0.0030	0.0040	0.0040	18,894,968
01 May 2024	0.0030	0.0030	0.0030	0.0030	0.0030	1,500,000
30 Apr 2024	0.0030	0.0030	0.0030	0.0030	0.0030	1,500,000
29 Apr 2024	0.0030	0.0030	0.0030	0.0030	0.0030	600,000
26 Apr 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
24 Apr 2024	0.0030	0.0030	0.0030	0.0030	0.0030	2
23 Apr 2024	0.0030	0.0030	0.0030	0.0030	0.0030	6,687
22 Apr 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
19 Apr 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
18 Apr 2024	0.0030	0.0030	0.0030	0.0030	0.0030	25,000
17 Apr 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
16 Apr 2024	0.0030	0.0030	0.0030	0.0030	0.0030	1,400,000
15 Apr 2024	0.0035	0.0035	0.0030	0.0030	0.0030	8,842
12 Apr 2024	0.0040	0.0040	0.0040	0.0040	0.0040	40,000
11 Apr 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
10 Apr 2024	0.0030	0.0030	0.0030	0.0030	0.0030	6,220,823
09 Apr 2024	0.0030	0.0030	0.0025	0.0025	0.0025	3,020,376
08 Apr 2024	0.0030	0.0030	0.0020	0.0020	0.0020	555,647
05 Apr 2024	0.0020	0.0030	0.0020	0.0030	0.0030	1,213,333
04 Apr 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
03 Apr 2024	0.0030	0.0030	0.0030	0.0030	0.0030	1,132,352
02 Apr 2024	0.0030	0.0030	0.0030	0.0030	0.0030	3,567,407
28 Mar 2024	0.0020	0.0030	0.0020	0.0030	0.0030	628,407
27 Mar 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
26 Mar 2024	0.0020	0.0025	0.0020	0.0025	0.0025	52,714
25 Mar 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
22 Mar 2024	0.0030	0.0030	0.0030	0.0030	0.0030	1,114,214
21 Mar 2024	0.0030	0.0030	0.0030	0.0030	0.0030	2,893,752
20 Mar 2024	0.0030	0.0030	0.0030	0.0030	0.0030	14,152,570
19 Mar 2024	0.0030	0.0030	0.0030	0.0030	0.0030	1,000
18 Mar 2024	0.0030	0.0030	0.0030	0.0030	0.0030	1,000,000
15 Mar 2024	0.0030	0.0030	0.0030	0.0030	0.0030	2,941,861
14 Mar 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
13 Mar 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
12 Mar 2024	0.0030	0.0030	0.0030	0.0030	0.0030	255,000
11 Mar 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
08 Mar 2024	0.0030	0.0030	0.0030	0.0030	0.0030	4,333,333
07 Mar 2024	0.0030	0.0030	0.0030	0.0030	0.0030	4,581,070
06 Mar 2024	0.0030	0.0030	0.0030	0.0030	0.0030	3,484,149
05 Mar 2024	0.0030	0.0030	0.0030	0.0030	0.0030	4,318,458
04 Mar 2024	0.0030	0.0030	0.0030	0.0030	0.0030	1,185,666
01 Mar 2024	0.0030	0.0030	0.0030	0.0030	0.0030	21,230,206
29 Feb 2024	0.0040	0.0040	0.0030	0.0030	0.0030	226,332
28 Feb 2024	0.0035	0.0035	0.0035	0.0035	0.0035	170,000
27 Feb 2024	0.0030	0.0035	0.0030	0.0035	0.0035	3,905,902
26 Feb 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
23 Feb 2024	0.0035	0.0035	0.0030	0.0030	0.0030	296,111
22 Feb 2024	0.0030	0.0030	0.0030	0.0030	0.0030	6,008,305
21 Feb 2024	0.0025	0.0040	0.0025	0.0030	0.0030	21,380,170
20 Feb 2024	0.0020	0.0030	0.0020	0.0030	0.0030	11,322,357
19 Feb 2024	0.0030	0.0030	0.0025	0.0025	0.0025	1,716,666
16 Feb 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
15 Feb 2024	0.0025	0.0025	0.0020	0.0025	0.0025	2,060,000
14 Feb 2024	0.0030	0.0030	0.0025	0.0025	0.0025	1,167,000
13 Feb 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
12 Feb 2024	0.0030	0.0030	0.0025	0.0025	0.0025	940,912
09 Feb 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
08 Feb 2024	0.0020	0.0020	0.0020	0.0020	0.0020	1,307,435
07 Feb 2024	0.0020	0.0020	0.0020	0.0020	0.0020	995,000
06 Feb 2024	0.0025	0.0025	0.0025	0.0025	0.0025	497,500
05 Feb 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
02 Feb 2024	0.0025	0.0025	0.0020	0.0025	0.0025	1,815,558
01 Feb 2024	0.0020	0.0020	0.0020	0.0020	0.0020	5,369,946
31 Jan 2024	0.0030	0.0030	0.0020	0.0020	0.0020	9,248,051
30 Jan 2024	0.0020	0.0030	0.0020	0.0030	0.0030	16,601,335
29 Jan 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
25 Jan 2024	0.0025	0.0025	0.0025	0.0025	0.0025	692,892
24 Jan 2024	0.0020	0.0020	0.0020	0.0020	0.0020	140,000
23 Jan 2024	0.0020	0.0020	0.0020	0.0020	0.0020	12,610,000
22 Jan 2024	0.0020	0.0020	0.0020	0.0020	0.0020	1,011,000
19 Jan 2024	0.0025	0.0025	0.0025	0.0025	0.0025	375,000
18 Jan 2024	0.0025	0.0025	0.0025	0.0025	0.0025	200,000
17 Jan 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
16 Jan 2024	0.0025	0.0025	0.0020	0.0020	0.0020	581,310
15 Jan 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
12 Jan 2024	0.0020	0.0025	0.0020	0.0025	0.0025	103,212
11 Jan 2024	0.0020	0.0020	0.0020	0.0020	0.0020	1,000,000
10 Jan 2024	0.0030	0.0030	0.0025	0.0025	0.0025	611,185
09 Jan 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
08 Jan 2024	0.0020	0.0020	0.0020	0.0020	0.0020	4,558
05 Jan 2024	0.0030	0.0030	0.0025	0.0025	0.0025	3,753,332
04 Jan 2024	0.0030	0.0030	0.0030	0.0030	0.0030	675,000
03 Jan 2024	0.0025	0.0030	0.0025	0.0030	0.0030	2,855,927
02 Jan 2024	0.0020	0.0020	0.0020	0.0020	0.0020	1,000,000
29 Dec 2023	0.0025	0.0030	0.0020	0.0020	0.0020	235,258
28 Dec 2023	0.0020	0.0020	0.0020	0.0020	0.0020	684,839
27 Dec 2023	0.0025	0.0025	0.0025	0.0025	0.0025	-
22 Dec 2023	0.0025	0.0025	0.0025	0.0025	0.0025	-
21 Dec 2023	0.0020	0.0025	0.0020	0.0025	0.0025	621,111
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,082.30-67.80(-0.83%)

ASX 2007,814.40-66.90(-0.85%)

AUD/USD0.6695+0.0015(+0.22%)

OIL80.00+0.77(+0.97%)

GOLD2,419.80+34.30(+1.44%)

Bitcoin AUD99,838.45+2,236.81(+2.29%)

Altair Minerals Limited (ALR.AX)

ALL ORDS
8,082.30
-67.80(-0.83%)

ASX 200
7,814.40
-66.90(-0.85%)

AUD/USD
0.6695
+0.0015(+0.22%)

OIL
80.00
+0.77(+0.97%)

GOLD
2,419.80
+34.30(+1.44%)

Bitcoin AUD
99,838.45
+2,236.81(+2.29%)