Australia markets closed

Analytica Limited (ALT.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.00300.0000 (0.00%)
At close: 4:10PM AEDT
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
26 Feb 20210.00300.00300.00300.00300.00309,226,745
25 Feb 20210.00300.00300.00300.00300.0030-
24 Feb 20210.00300.00300.00300.00300.0030-
23 Feb 20210.00300.00300.00300.00300.0030470,001
22 Feb 20210.00350.00350.00300.00300.0030500,001
19 Feb 20210.00350.00350.00350.00350.0035-
18 Feb 20210.00350.00350.00350.00350.0035200,000
17 Feb 20210.00300.00300.00300.00300.0030-
16 Feb 20210.00300.00300.00300.00300.0030508,001
15 Feb 20210.00300.00300.00300.00300.0030-
12 Feb 20210.00300.00300.00300.00300.00301,313,000
11 Feb 20210.00300.00300.00300.00300.0030400,000
10 Feb 20210.00350.00350.00350.00350.0035-
09 Feb 20210.00350.00350.00350.00350.0035-
08 Feb 20210.00300.00350.00300.00350.00351,096,500
05 Feb 20210.00400.00400.00400.00400.00402,231,973
04 Feb 20210.00500.00500.00400.00400.004012,356,774
03 Feb 20210.00400.00400.00400.00400.004015,853,656
02 Feb 20210.00350.00350.00350.00350.0035-
01 Feb 20210.00300.00350.00300.00350.0035135,250
29 Jan 20210.00400.00400.00400.00400.0040-
28 Jan 20210.00400.00400.00400.00400.00405,500,000
27 Jan 20210.00400.00400.00400.00400.00402,096,262
25 Jan 20210.00400.00400.00400.00400.00401,375,000
22 Jan 20210.00400.00400.00400.00400.0040250,000
21 Jan 20210.00400.00400.00350.00400.00407,085,000
20 Jan 20210.00300.00300.00300.00300.0030365,000
19 Jan 20210.00400.00400.00400.00400.00401,000,000
18 Jan 20210.00400.00400.00350.00350.00353,100,000
15 Jan 20210.00300.00300.00300.00300.00301,000,000
14 Jan 20210.00300.00300.00300.00300.00301,000,000
13 Jan 20210.00300.00300.00300.00300.003014,976,503
12 Jan 20210.00300.00300.00300.00300.0030-
11 Jan 20210.00300.00300.00300.00300.0030-
08 Jan 20210.00300.00300.00300.00300.0030-
07 Jan 20210.00300.00300.00300.00300.0030-
06 Jan 20210.00300.00300.00300.00300.0030-
05 Jan 20210.00300.00300.00300.00300.0030-
04 Jan 20210.00250.00300.00250.00300.00302,400,000
31 Dec 20200.00300.00300.00300.00300.0030-
30 Dec 20200.00300.00300.00300.00300.0030-
29 Dec 20200.00300.00300.00300.00300.0030518,000
24 Dec 20200.00250.00250.00250.00250.0025500,000
23 Dec 20200.00300.00300.00300.00300.00303,000,000
22 Dec 20200.00300.00300.00300.00300.0030470,000
21 Dec 20200.00300.00300.00300.00300.0030-
18 Dec 20200.00300.00300.00300.00300.0030750,000
17 Dec 20200.00300.00300.00300.00300.0030200,000
16 Dec 20200.00300.00300.00300.00300.0030350,000
15 Dec 20200.00300.00300.00300.00300.0030300,000
14 Dec 20200.00300.00300.00300.00300.00301,570,000
11 Dec 20200.00300.00300.00300.00300.0030100,000
10 Dec 20200.00300.00300.00300.00300.00304,000,000
09 Dec 20200.00300.00300.00300.00300.00302,866,703
08 Dec 20200.00350.00350.00350.00350.0035416,262
07 Dec 20200.00350.00350.00350.00350.0035-
04 Dec 20200.00300.00350.00300.00350.00352,326,215
03 Dec 20200.00300.00300.00300.00300.0030180,000
02 Dec 20200.00300.00300.00300.00300.00301,822,547
01 Dec 20200.00400.00400.00300.00300.00303,629,837
30 Nov 20200.00300.00300.00300.00300.003011,990,000
27 Nov 20200.00200.00300.00200.00200.0020478,836
26 Nov 20200.00300.00300.00200.00300.00304,462,877
25 Nov 20200.00300.00300.00300.00300.0030200,000
24 Nov 20200.00300.00300.00200.00200.00203,255,284
23 Nov 20200.00300.00300.00200.00200.00203,210,000
20 Nov 20200.00200.00300.00200.00300.00301,632,999
19 Nov 20200.00200.00200.00200.00200.0020-
18 Nov 20200.00200.00200.00200.00200.0020213,341
17 Nov 20200.00250.00250.00250.00250.0025-
16 Nov 20200.00250.00250.00250.00250.0025-
13 Nov 20200.00200.00250.00200.00250.0025900,000
12 Nov 20200.00250.00250.00250.00250.0025-
11 Nov 20200.00250.00250.00250.00250.0025-
10 Nov 20200.00250.00250.00250.00250.0025-
09 Nov 20200.00200.00250.00200.00250.00251,892,000
06 Nov 20200.00300.00300.00300.00300.0030-
05 Nov 20200.00300.00300.00300.00300.0030-
04 Nov 20200.00300.00300.00300.00300.0030-
03 Nov 20200.00300.00300.00300.00300.0030-
02 Nov 20200.00200.00300.00200.00300.00301,059,062
30 Oct 20200.00300.00300.00300.00300.0030-
29 Oct 20200.00300.00300.00300.00300.0030-
28 Oct 20200.00300.00300.00300.00300.0030-
27 Oct 20200.00300.00300.00300.00300.0030-
26 Oct 20200.00300.00300.00300.00300.0030-
23 Oct 20200.00300.00300.00300.00300.00301,003,683
22 Oct 20200.00250.00250.00250.00250.0025-
21 Oct 20200.00200.00250.00200.00250.00252,676,213
20 Oct 20200.00300.00300.00300.00300.0030500,000
19 Oct 20200.00300.00300.00300.00300.0030-
16 Oct 20200.00300.00300.00300.00300.0030-
15 Oct 20200.00300.00300.00300.00300.0030100,000
14 Oct 20200.00200.00200.00200.00200.0020-
13 Oct 20200.00200.00200.00200.00200.0020995,016
12 Oct 20200.00300.00300.00300.00300.0030-
09 Oct 20200.00300.00300.00300.00300.0030-
08 Oct 20200.00300.00300.00300.00300.0030-
07 Oct 20200.00300.00300.00300.00300.0030800,000
06 Oct 20200.00300.00300.00300.00300.0030-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...