Almonty Industries Inc. (ASX:AII)
Australia
· Delayed Price · Currency is AUD 27.43
-0.40 (-1.44%)
At close: Mar 6, 2026
Almonty Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 27.85 | 27.85 | 27.01 | 27.43 | 27.43 | -1.44% | 20,020 |
| Mar 5, 2026 | 28.34 | 29.05 | 27.68 | 27.83 | 27.83 | 0.32% | 16,722 |
| Mar 4, 2026 | 27.50 | 27.84 | 26.90 | 27.74 | 27.74 | -2.12% | 22,001 |
| Mar 3, 2026 | 27.50 | 29.00 | 27.50 | 28.34 | 28.34 | 9.97% | 66,044 |
| Mar 2, 2026 | 25.72 | 27.06 | 25.25 | 25.77 | 25.77 | 2.42% | 13,427 |
| Feb 27, 2026 | 24.49 | 25.16 | 24.49 | 25.16 | 25.16 | 8.92% | 50,783 |
| Feb 26, 2026 | 23.10 | 23.10 | 22.78 | 23.10 | 23.10 | 0.09% | 65,068 |
| Feb 25, 2026 | 23.00 | 23.27 | 22.79 | 23.08 | 23.08 | 8.92% | 78,988 |
| Feb 24, 2026 | 21.31 | 22.00 | 21.11 | 21.19 | 21.19 | 4.38% | 100,930 |
| Feb 23, 2026 | 20.60 | 20.60 | 19.59 | 20.30 | 20.30 | -1.41% | 42,677 |
| Feb 20, 2026 | 20.38 | 20.59 | 20.20 | 20.59 | 20.59 | 1.93% | 20,280 |
| Feb 19, 2026 | 20.65 | 20.65 | 20.19 | 20.20 | 20.20 | 6.54% | 26,602 |
| Feb 18, 2026 | 18.98 | 18.98 | 18.63 | 18.96 | 18.96 | -1.71% | 17,584 |
| Feb 17, 2026 | 19.54 | 19.54 | 18.90 | 19.29 | 19.29 | 1.53% | 80,621 |
| Feb 16, 2026 | 18.16 | 19.43 | 18.03 | 19.00 | 19.00 | 7.95% | 6,999 |
| Feb 13, 2026 | 18.20 | 18.20 | 17.42 | 17.60 | 17.60 | -9.93% | 17,377 |
| Feb 12, 2026 | 19.74 | 19.74 | 19.08 | 19.54 | 19.54 | -2.20% | 22,540 |
| Feb 11, 2026 | 19.69 | 20.06 | 19.69 | 19.98 | 19.98 | -3.24% | 18,774 |
| Feb 10, 2026 | 20.66 | 20.87 | 20.50 | 20.65 | 20.65 | 4.03% | 45,107 |
| Feb 9, 2026 | 19.77 | 20.75 | 19.73 | 19.85 | 19.85 | 12.27% | 48,114 |
| Feb 6, 2026 | 18.33 | 18.33 | 17.60 | 17.68 | 17.68 | -4.43% | 40,422 |
| Feb 5, 2026 | 18.65 | 19.00 | 18.38 | 18.50 | 18.50 | -1.54% | 62,312 |
| Feb 4, 2026 | 18.30 | 18.90 | 18.00 | 18.79 | 18.79 | 16.78% | 69,508 |
| Feb 3, 2026 | 15.95 | 16.61 | 15.57 | 16.09 | 16.09 | 0.88% | 45,005 |
| Feb 2, 2026 | 16.10 | 16.54 | 15.90 | 15.95 | 15.95 | -0.37% | 11,392 |
| Jan 30, 2026 | 16.24 | 16.27 | 15.83 | 16.01 | 16.01 | -4.70% | 19,445 |
| Jan 29, 2026 | 16.84 | 16.90 | 16.21 | 16.80 | 16.80 | 5.93% | 59,084 |
| Jan 28, 2026 | 15.74 | 15.86 | 15.51 | 15.86 | 15.86 | -3.35% | 17,379 |
| Jan 27, 2026 | 16.02 | 16.83 | 16.02 | 16.41 | 16.41 | 7.40% | 77,787 |
| Jan 23, 2026 | 15.25 | 15.33 | 15.21 | 15.28 | 15.28 | 3.24% | 2,927 |
| Jan 22, 2026 | 14.66 | 15.68 | 14.65 | 14.80 | 14.80 | 7.64% | 26,094 |
| Jan 21, 2026 | 13.35 | 14.33 | 13.35 | 13.75 | 13.75 | 9.56% | 21,877 |
| Jan 20, 2026 | 12.60 | 12.60 | 12.41 | 12.55 | 12.55 | -2.18% | 10,583 |
| Jan 19, 2026 | 13.30 | 13.30 | 12.75 | 12.83 | 12.83 | -4.18% | 11,219 |
| Jan 16, 2026 | 13.43 | 13.45 | 13.01 | 13.39 | 13.39 | -0.22% | 8,368 |
| Jan 15, 2026 | 13.01 | 13.66 | 13.01 | 13.42 | 13.42 | -0.22% | 12,956 |
| Jan 14, 2026 | 13.62 | 13.90 | 13.21 | 13.45 | 13.45 | -0.81% | 32,641 |
| Jan 13, 2026 | 13.12 | 13.62 | 13.06 | 13.56 | 13.56 | 3.91% | 10,986 |
| Jan 12, 2026 | 13.53 | 13.53 | 12.87 | 13.05 | 13.05 | -4.61% | 54,309 |
| Jan 9, 2026 | 13.85 | 14.02 | 13.43 | 13.68 | 13.68 | -2.98% | 36,758 |
| Jan 8, 2026 | 14.41 | 14.61 | 13.98 | 14.10 | 14.10 | -1.81% | 10,826 |
| Jan 7, 2026 | 14.42 | 14.69 | 14.20 | 14.36 | 14.36 | 0.77% | 20,575 |
| Jan 6, 2026 | 13.91 | 14.83 | 13.91 | 14.25 | 14.25 | 8.20% | 8,570 |
| Jan 5, 2026 | 13.54 | 13.80 | 13.10 | 13.17 | 13.17 | -0.53% | 12,469 |
| Jan 2, 2026 | 13.20 | 13.48 | 13.12 | 13.24 | 13.24 | 0.61% | 3,952 |
| Dec 31, 2025 | 14.28 | 14.47 | 13.03 | 13.16 | 13.16 | -3.24% | 12,995 |
| Dec 30, 2025 | 13.59 | 13.80 | 13.20 | 13.60 | 13.60 | -1.88% | 20,478 |
| Dec 29, 2025 | 13.21 | 14.11 | 13.21 | 13.86 | 13.86 | 5.32% | 24,664 |
| Dec 24, 2025 | 13.27 | 13.51 | 13.03 | 13.16 | 13.16 | -1.57% | 3,069 |
| Dec 23, 2025 | 13.06 | 13.69 | 13.06 | 13.37 | 13.37 | 4.13% | 9,044 |
| Dec 22, 2025 | 12.95 | 13.26 | 12.74 | 12.84 | 12.84 | 0.86% | 7,183 |
| Dec 19, 2025 | 12.40 | 12.96 | 12.37 | 12.73 | 12.73 | 7.70% | 19,299 |
| Dec 18, 2025 | 11.94 | 11.94 | 11.64 | 11.82 | 11.82 | -0.67% | 14,471 |
| Dec 17, 2025 | 11.53 | 11.97 | 11.53 | 11.90 | 11.90 | 8.48% | 55,055 |
| Dec 16, 2025 | 10.39 | 11.25 | 10.39 | 10.97 | 10.97 | 5.68% | 12,324 |
| Dec 15, 2025 | 10.20 | 10.38 | 10.19 | 10.38 | 10.38 | 3.28% | 31,938 |
| Dec 12, 2025 | 10.22 | 10.22 | 9.90 | 10.05 | 10.05 | -1.47% | 484 |
| Dec 11, 2025 | 10.30 | 10.54 | 9.90 | 10.20 | 10.20 | -4.23% | 15,673 |
| Dec 10, 2025 | 10.99 | 11.00 | 10.60 | 10.65 | 10.65 | -2.38% | 12,495 |
| Dec 8, 2025 | 10.85 | 10.92 | 10.31 | 10.91 | 10.91 | 0.55% | 15,557 |
| Dec 5, 2025 | 10.27 | 10.98 | 10.27 | 10.85 | 10.85 | 6.79% | 25,326 |
| Dec 4, 2025 | 10.42 | 10.42 | 9.91 | 10.16 | 10.16 | -2.50% | 8,798 |
| Dec 3, 2025 | 10.55 | 10.68 | 10.35 | 10.42 | 10.42 | 5.79% | 11,058 |
| Dec 2, 2025 | 10.22 | 10.47 | 9.71 | 9.85 | 9.85 | -3.62% | 7,825 |
| Dec 1, 2025 | 9.83 | 10.35 | 9.83 | 10.22 | 10.22 | 4.18% | 18,276 |
| Nov 28, 2025 | 9.81 | 10.00 | 9.56 | 9.81 | 9.81 | 1.87% | 20,091 |
| Nov 27, 2025 | 9.51 | 9.73 | 9.51 | 9.63 | 9.63 | 2.34% | 19,869 |
| Nov 26, 2025 | 9.36 | 9.41 | 9.36 | 9.41 | 9.41 | 2.62% | 12,343 |
| Nov 25, 2025 | 9.00 | 9.20 | 9.00 | 9.17 | 9.17 | 6.75% | 3,035 |
| Nov 24, 2025 | 8.02 | 8.59 | 8.00 | 8.59 | 8.59 | -1.60% | 18,167 |
| Nov 21, 2025 | 9.27 | 9.27 | 8.65 | 8.73 | 8.73 | -8.59% | 19,335 |
| Nov 20, 2025 | 9.35 | 9.59 | 9.34 | 9.55 | 9.55 | 2.14% | 15,506 |
| Nov 19, 2025 | 9.85 | 9.85 | 9.10 | 9.35 | 9.35 | -8.24% | 24,913 |
| Nov 18, 2025 | 10.18 | 10.20 | 9.80 | 10.19 | 10.19 | 0.10% | 12,753 |
| Nov 17, 2025 | 10.50 | 10.50 | 9.98 | 10.18 | 10.18 | -3.05% | 5,099 |
| Nov 14, 2025 | 10.00 | 10.50 | 10.00 | 10.50 | 10.50 | -0.85% | 13,953 |
| Nov 13, 2025 | 10.87 | 10.91 | 10.39 | 10.59 | 10.59 | -2.58% | 4,332 |
| Nov 11, 2025 | 11.20 | 11.20 | 10.76 | 10.87 | 10.87 | -0.55% | 15,736 |
| Nov 10, 2025 | 10.00 | 10.93 | 10.00 | 10.93 | 10.93 | 15.30% | 16,002 |
| Nov 7, 2025 | 9.14 | 9.79 | 9.14 | 9.48 | 9.48 | 3.72% | 11,355 |
| Nov 6, 2025 | 9.34 | 9.34 | 9.10 | 9.14 | 9.14 | -2.14% | 17,783 |
| Nov 5, 2025 | 9.50 | 9.50 | 9.11 | 9.34 | 9.34 | -4.11% | 4,663 |
| Nov 4, 2025 | 10.68 | 10.68 | 9.70 | 9.74 | 9.74 | -8.80% | 20,851 |
| Nov 3, 2025 | 10.55 | 10.75 | 10.36 | 10.68 | 10.68 | 3.09% | 32,855 |
| Oct 31, 2025 | 10.90 | 10.90 | 10.33 | 10.36 | 10.36 | -4.87% | 4,041 |
| Oct 30, 2025 | 11.55 | 12.00 | 10.85 | 10.89 | 10.89 | -3.54% | 16,467 |
| Oct 29, 2025 | 10.97 | 11.60 | 10.97 | 11.29 | 11.29 | 11.78% | 25,859 |
| Oct 28, 2025 | 10.70 | 10.70 | 9.89 | 10.10 | 10.10 | -6.05% | 50,891 |
| Oct 27, 2025 | 11.34 | 11.83 | 10.61 | 10.75 | 10.75 | -9.21% | 36,831 |
| Oct 24, 2025 | 11.89 | 11.89 | 11.58 | 11.84 | 11.84 | -2.07% | 3,513 |
| Oct 23, 2025 | 11.95 | 12.21 | 11.58 | 12.09 | 12.09 | -3.59% | 29,177 |
| Oct 22, 2025 | 13.01 | 13.01 | 12.10 | 12.54 | 12.54 | -6.56% | 31,933 |
| Oct 21, 2025 | 13.15 | 13.67 | 13.15 | 13.42 | 13.42 | 7.53% | 24,214 |
| Oct 20, 2025 | 12.79 | 12.82 | 12.05 | 12.48 | 12.48 | -2.12% | 53,368 |
| Oct 17, 2025 | 13.23 | 13.23 | 11.94 | 12.75 | 12.75 | -12.85% | 70,301 |
| Oct 16, 2025 | 14.55 | 14.90 | 14.39 | 14.63 | 14.63 | -1.75% | 57,736 |
| Oct 15, 2025 | 14.80 | 15.30 | 14.53 | 14.89 | 14.89 | 8.69% | 151,596 |
| Oct 14, 2025 | 13.35 | 14.21 | 13.35 | 13.70 | 13.70 | 10.31% | 64,176 |
| Oct 13, 2025 | 12.27 | 12.42 | 11.08 | 12.42 | 12.42 | 2.39% | 48,822 |
| Oct 10, 2025 | 11.80 | 12.20 | 11.73 | 12.13 | 12.13 | 3.41% | 16,282 |