AZI.AX - Altamin Limited

ASX - ASX Delayed price. Currency in AUD
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
09 June 20230.06900.06900.06500.06900.0690100,500
08 June 20230.07000.07000.06500.06900.0690150,656
07 June 20230.07400.07500.06600.06600.0660196,096
06 June 20230.07500.07600.07400.07600.076064,962
05 June 20230.07500.07500.07100.07100.0710100,393
02 June 20230.07100.07500.07100.07500.075070,000
01 June 20230.06800.07400.06800.07400.0740142,372
31 May 20230.06800.07300.06800.07300.073020,847
30 May 20230.06900.06900.06900.06900.069054,932
29 May 20230.07100.07500.06900.07500.075059,755
26 May 20230.07100.07500.07100.07500.075037,864
25 May 20230.07500.07500.07500.07500.075036,811
24 May 20230.07500.07500.06900.07300.0730117,370
23 May 20230.07100.07500.07100.07500.075059,065
22 May 20230.07000.07800.06700.07000.0700250,170
19 May 20230.07100.07500.07000.07100.071090,109
18 May 20230.07100.07800.07100.07500.075096,709
17 May 20230.07100.07600.07000.07000.0700305,854
16 May 20230.07800.07800.07000.07000.0700240,233
15 May 20230.07500.07500.06800.07500.0750250,179
12 May 20230.07500.07500.07500.07500.0750-
11 May 20230.07500.07500.07500.07500.0750-
10 May 20230.07500.07500.07500.07500.0750-
09 May 20230.07000.07500.07000.07500.075099,820
08 May 20230.07500.07500.07500.07500.075016,980
05 May 20230.07500.07500.07400.07500.075052,680
04 May 20230.07400.07500.07400.07500.0750138,500
03 May 20230.07800.07800.07500.07500.075089,695
02 May 20230.07800.07800.07800.07800.0780-
01 May 20230.07800.07800.07800.07800.0780-
28 Apr 20230.07800.07800.07800.07800.0780-
27 Apr 20230.07500.07800.07500.07800.0780125,000
26 Apr 20230.07900.07900.07900.07900.079017,000
24 Apr 20230.06900.08000.06900.08000.0800407,658
21 Apr 20230.07100.07100.07100.07100.0710100,000
20 Apr 20230.06500.06700.06500.06700.0670187,726
19 Apr 20230.06700.06700.06700.06700.0670-
18 Apr 20230.06900.06900.06000.06700.067056,004
17 Apr 20230.06300.06500.05900.06500.0650390,000
14 Apr 20230.06200.06900.06200.06500.0650418,740
13 Apr 20230.06900.06900.06900.06900.069010,000
12 Apr 20230.06800.07200.06000.07200.0720190,003
11 Apr 20230.07000.07000.06800.06800.06806,578
06 Apr 20230.07050.07050.07050.07050.0705-
05 Apr 20230.07050.07050.07050.07050.0705-
04 Apr 20230.07050.07050.07050.07050.0705-
03 Apr 20230.07050.07050.07050.07050.0705-
31 Mar 20230.07300.07300.07050.07050.07057,508
30 Mar 20230.06950.06950.06950.06950.06956
29 Mar 2023------
28 Mar 20230.06400.06400.06400.06400.064041,501
27 Mar 20230.07400.07400.07400.07400.07406,660
24 Mar 20230.07500.07500.07500.07500.0750-
23 Mar 20230.07500.07500.07500.07500.07506
22 Mar 20230.07600.07600.07600.07600.0760-
21 Mar 20230.07600.07600.07600.07600.0760-
20 Mar 20230.07600.07600.07600.07600.0760-
17 Mar 20230.07600.07600.07600.07600.0760-
16 Mar 20230.06900.07600.06500.07600.0760128,168
15 Mar 20230.06900.06900.06900.06900.0690-
14 Mar 20230.06600.06900.06400.06900.0690165,154
13 Mar 20230.06600.06600.06600.06600.066053,334
10 Mar 20230.07200.07200.07200.07200.072048,050
09 Mar 20230.07000.07000.07000.07000.07002,000
08 Mar 20230.07000.07000.06800.06800.0680100,002
07 Mar 20230.07200.07200.07000.07000.0700199,237
06 Mar 20230.07200.07200.07200.07200.0720-
03 Mar 20230.07200.07200.07200.07200.0720-
02 Mar 20230.07400.07400.07200.07200.072036,805
01 Mar 20230.07500.07500.07500.07500.0750-
28 Feb 20230.07900.08000.07500.07500.0750159,870
27 Feb 20230.06900.07700.06900.07700.077076,178
24 Feb 20230.07500.07800.07500.07500.075057,156
23 Feb 20230.07100.07500.06900.07500.0750362,096
22 Feb 20230.07200.08000.07200.07900.0790362,526
21 Feb 20230.07200.07200.06600.06600.06602,458
20 Feb 20230.07000.07000.07000.07000.070038,932
17 Feb 20230.06700.06700.06700.06700.0670-
16 Feb 20230.06600.07000.06600.06700.067041,638
15 Feb 20230.07100.07100.06800.07000.0700492,731
14 Feb 20230.07500.07500.07300.07300.073032,953
13 Feb 20230.07500.07500.07500.07500.07505,006
10 Feb 20230.07500.07500.07500.07500.0750-
09 Feb 20230.07500.07500.07500.07500.075066,666
08 Feb 20230.07500.07600.07500.07500.0750115,824
07 Feb 20230.07600.07600.07500.07500.0750271,341
06 Feb 20230.07600.07600.07400.07600.0760508,315
03 Feb 20230.07900.07900.07900.07900.0790-
02 Feb 20230.07900.07900.07900.07900.07905
01 Feb 20230.07700.07900.07700.07900.0790114,324
31 Jan 20230.07700.07700.07700.07700.077017,185
30 Jan 20230.07600.08000.07600.08000.080014,579
27 Jan 20230.08000.08000.07400.07400.0740184,237
25 Jan 20230.08000.08000.08000.08000.080015,506
24 Jan 20230.08000.08000.08000.08000.080010,000
23 Jan 20230.07800.07800.07800.07800.078025,927
20 Jan 20230.07600.07600.07600.07600.0760-
19 Jan 20230.08000.08100.07600.07600.0760208,343
18 Jan 20230.08500.08500.08100.08100.0810208,513
17 Jan 20230.08500.08500.08500.08500.085025,330
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...