Australia markets close in 1 hour 24 minutes

Altamin Limited (AZI.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0490+0.0010 (+2.08%)
As of 12:59PM AEST. Market open.
Time period:
22 Apr 2023 - 22 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Apr 20240.04800.04900.04800.04900.049031,967
19 Apr 20240.04800.04800.04800.04800.048051,045
18 Apr 20240.05000.05000.05000.05000.050039,710
17 Apr 20240.04600.04600.04600.04600.046038,215
16 Apr 20240.04700.04900.04700.04900.049066,917
15 Apr 20240.04800.04800.04800.04800.048077,083
12 Apr 20240.04800.04800.04500.04500.045054,237
11 Apr 20240.05000.05000.05000.05000.0500-
10 Apr 20240.04900.05000.04800.05000.05001,182,433
09 Apr 20240.05000.05000.04900.04900.0490134,113
08 Apr 20240.05000.05000.05000.05000.050037,979
05 Apr 20240.05000.05000.04900.04900.049031,550
04 Apr 20240.05000.05000.05000.05000.05005,422
03 Apr 20240.05000.05000.05000.05000.050013,168
02 Apr 20240.05000.05000.05000.05000.050090,000
28 Mar 20240.05400.05400.05400.05400.0540-
27 Mar 20240.05200.05400.05200.05400.0540159,101
26 Mar 20240.05100.05300.05100.05300.0530108,816
25 Mar 20240.05000.05000.05000.05000.050024,867
22 Mar 20240.04800.04800.04800.04800.0480-
21 Mar 20240.04900.04900.04800.04800.048035,000
20 Mar 20240.05000.05000.05000.05000.05006,596
19 Mar 20240.05300.05300.05000.05000.0500493,485
18 Mar 20240.05300.05300.05300.05300.0530-
15 Mar 20240.05300.05300.05300.05300.053028,301
14 Mar 20240.05400.05400.05400.05400.0540-
13 Mar 20240.05400.05400.05400.05400.0540-
12 Mar 20240.05400.05400.05400.05400.054010,642
11 Mar 20240.05300.05300.05300.05300.05302,500
08 Mar 20240.05500.05500.05500.05500.055068,000
07 Mar 20240.05300.05600.05300.05400.0540133,000
06 Mar 20240.05500.05500.05500.05500.0550-
05 Mar 20240.05500.05500.05500.05500.0550166,080
04 Mar 20240.05000.05500.05000.05500.0550227,081
01 Mar 20240.05000.05000.05000.05000.05006,077
29 Feb 20240.05000.05000.05000.05000.050012,500
28 Feb 20240.04800.04800.04800.04800.048055,476
27 Feb 20240.04900.04900.04800.04800.048016,666
26 Feb 20240.05000.05100.04900.04900.0490125,801
23 Feb 20240.05000.05000.05000.05000.050040,000
22 Feb 20240.05000.05000.05000.05000.0500-
21 Feb 20240.05000.05000.05000.05000.050060,000
20 Feb 20240.04900.04900.04900.04900.0490-
19 Feb 20240.04900.04900.04900.04900.0490139,549
16 Feb 20240.04800.04800.04800.04800.0480-
15 Feb 20240.04700.04800.04700.04800.0480495,060
14 Feb 20240.04800.04800.04600.04600.0460282,936
13 Feb 20240.04800.04800.04800.04800.0480-
12 Feb 20240.04800.04800.04800.04800.0480-
09 Feb 20240.04800.04800.04800.04800.0480-
08 Feb 20240.04800.04800.04800.04800.048055,620
07 Feb 20240.05000.05000.05000.05000.0500-
06 Feb 20240.05100.05100.05000.05000.0500150,673
05 Feb 20240.05100.05100.05100.05100.051019,607
02 Feb 20240.05000.05000.05000.05000.0500-
01 Feb 20240.05000.05000.05000.05000.05006,000
31 Jan 20240.05100.05100.05000.05000.0500178,438
30 Jan 20240.05500.05500.05100.05100.051040,000
29 Jan 20240.05400.05400.05100.05100.0510327,715
25 Jan 20240.05500.05500.05500.05500.0550190,631
24 Jan 20240.06100.06100.05500.05500.055068,273
23 Jan 20240.05800.05800.05800.05800.058070,000
22 Jan 20240.06100.06100.06100.06100.061010,466
19 Jan 20240.06000.06000.05800.05800.0580400,000
18 Jan 20240.06300.06300.06300.06300.0630-
17 Jan 20240.06000.06300.06000.06300.063066,000
16 Jan 20240.05600.05600.05600.05600.056013,333
15 Jan 20240.06000.06000.05500.05500.0550112,833
12 Jan 20240.06000.06000.06000.06000.0600-
11 Jan 20240.06000.06000.06000.06000.060028,726
10 Jan 20240.05800.05800.05800.05800.0580-
09 Jan 20240.05800.05800.05800.05800.0580-
08 Jan 20240.05800.05800.05800.05800.058058,000
05 Jan 20240.05400.05400.05400.05400.0540-
04 Jan 20240.05400.05400.05400.05400.05405,000
03 Jan 20240.05500.05500.05400.05400.054045,404
02 Jan 20240.05500.05500.05500.05500.055014,000
29 Dec 20230.05400.05500.05400.05500.0550192,315
28 Dec 20230.05400.05400.05400.05400.054064,599
27 Dec 20230.05300.05300.05300.05300.053010,000
22 Dec 20230.05200.05200.05200.05200.052010,753
21 Dec 20230.05000.05200.05000.05200.052049,789
20 Dec 20230.05000.05000.05000.05000.0500-
19 Dec 20230.05000.05000.05000.05000.050062,072
18 Dec 20230.05000.05000.05000.05000.050020,000
15 Dec 20230.05200.05200.05200.05200.052023,780
14 Dec 20230.04900.04900.04900.04900.0490-
13 Dec 20230.04900.04900.04900.04900.04903,334
12 Dec 20230.05200.05200.05200.05200.0520-
11 Dec 20230.05200.05200.05200.05200.0520-
08 Dec 20230.04900.05200.04900.05200.052048,119
07 Dec 20230.04900.04900.04900.04900.0490-
06 Dec 20230.04900.04900.04900.04900.0490-
05 Dec 20230.04900.04900.04900.04900.049070,000
04 Dec 20230.05300.05300.05300.05300.0530-
01 Dec 20230.05300.05300.05300.05300.0530-
30 Nov 20230.05000.05300.04800.05300.0530161,293
29 Nov 20230.05300.05300.05300.05300.0530-
28 Nov 20230.05300.05300.05300.05300.0530-
27 Nov 20230.05300.05600.05300.05300.053032,960
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...