Almonty Industries Inc. (ASX:AII)
Australia
· Delayed Price · Currency is AUD 10.85
+0.69 (6.79%)
At close: Dec 5, 2025
Almonty Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 11.35 | 11.75 | 11.35 | 11.73 | 11.73 | 8.61% | 56,778 |
| Oct 8, 2025 | 10.50 | 11.00 | 10.45 | 10.80 | 10.80 | 9.09% | 128,453 |
| Oct 7, 2025 | 9.71 | 9.96 | 9.71 | 9.90 | 9.90 | 5.54% | 261,785 |
| Oct 6, 2025 | 9.30 | 9.39 | 9.21 | 9.38 | 9.38 | 2.63% | 195,693 |
| Oct 3, 2025 | 9.04 | 9.19 | 9.04 | 9.14 | 9.14 | 3.51% | 141,082 |
| Oct 2, 2025 | 8.90 | 8.90 | 8.80 | 8.83 | 8.83 | -0.79% | 52,084 |
| Oct 1, 2025 | 9.10 | 9.10 | 8.83 | 8.90 | 8.90 | -1.55% | 55,875 |
| Sep 30, 2025 | 8.99 | 9.20 | 8.83 | 9.04 | 9.04 | 2.73% | 143,982 |
| Sep 29, 2025 | 8.75 | 8.89 | 8.70 | 8.80 | 8.80 | 4.76% | 301,141 |
| Sep 26, 2025 | 8.40 | 8.45 | 8.30 | 8.40 | 8.40 | 1.94% | 199,438 |
| Sep 25, 2025 | 8.35 | 8.40 | 8.20 | 8.24 | 8.24 | -5.72% | 168,141 |
| Sep 24, 2025 | 8.80 | 8.83 | 8.55 | 8.74 | 8.74 | 9.39% | 163,680 |
| Sep 23, 2025 | 7.81 | 7.99 | 7.81 | 7.99 | 7.99 | 5.69% | 79,099 |
| Sep 22, 2025 | 7.55 | 7.56 | 7.46 | 7.56 | 7.56 | 0.40% | 58,823 |
| Sep 19, 2025 | 7.42 | 7.70 | 7.32 | 7.53 | 7.53 | 4.58% | 58,364 |
| Sep 18, 2025 | 7.15 | 7.20 | 7.08 | 7.20 | 7.20 | 0.70% | 84,207 |
| Sep 17, 2025 | 7.15 | 7.20 | 7.09 | 7.15 | 7.15 | 0.70% | 44,470 |
| Sep 16, 2025 | 7.06 | 7.11 | 7.00 | 7.10 | 7.10 | 4.41% | 146,068 |
| Sep 15, 2025 | 6.80 | 6.80 | 6.77 | 6.80 | 6.80 | -0.29% | 15,815 |
| Sep 12, 2025 | 6.66 | 6.98 | 6.66 | 6.82 | 6.82 | 2.56% | 18,694 |
| Sep 11, 2025 | 6.59 | 6.70 | 6.58 | 6.65 | 6.65 | 1.22% | 9,003 |
| Sep 10, 2025 | 6.80 | 6.80 | 6.50 | 6.57 | 6.57 | -3.67% | 33,555 |
| Sep 9, 2025 | 6.85 | 6.94 | 6.75 | 6.82 | 6.82 | 8.25% | 39,170 |
| Sep 8, 2025 | 6.40 | 6.40 | 6.30 | 6.30 | 6.30 | - | 11,426 |
| Sep 5, 2025 | 6.40 | 6.40 | 6.17 | 6.30 | 6.30 | -2.48% | 19,497 |
| Sep 4, 2025 | 6.78 | 6.78 | 6.46 | 6.46 | 6.46 | -3.73% | 6,195 |
| Sep 3, 2025 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | 0.15% | 42 |
| Sep 2, 2025 | 6.79 | 6.79 | 6.70 | 6.70 | 6.70 | - | 64,072 |
| Sep 1, 2025 | 6.69 | 6.70 | 6.68 | 6.70 | 6.70 | -0.15% | 12,280 |
| Aug 29, 2025 | 6.70 | 6.74 | 6.63 | 6.71 | 6.71 | 4.84% | 63,483 |
| Aug 28, 2025 | 6.46 | 6.46 | 6.32 | 6.40 | 6.40 | -1.08% | 5,694 |
| Aug 27, 2025 | 6.55 | 6.60 | 6.47 | 6.47 | 6.47 | 0.15% | 10,560 |
| Aug 26, 2025 | 6.63 | 6.63 | 6.46 | 6.46 | 6.46 | -2.42% | 114,301 |
| Aug 25, 2025 | 6.47 | 6.81 | 6.46 | 6.62 | 6.62 | 1.85% | 17,549 |
| Aug 22, 2025 | 6.56 | 6.56 | 6.41 | 6.50 | 6.50 | 1.56% | 77,742 |
| Aug 21, 2025 | 6.41 | 6.41 | 6.30 | 6.40 | 6.40 | -4.19% | 141,441 |
| Aug 20, 2025 | 6.69 | 6.69 | 6.68 | 6.68 | 6.68 | -4.57% | 201 |
| Aug 19, 2025 | 7.05 | 7.05 | 6.56 | 7.00 | 7.00 | 1.16% | 42,860 |
| Aug 18, 2025 | 7.02 | 7.02 | 6.75 | 6.92 | 6.92 | -1.42% | 26,130 |
| Aug 15, 2025 | 7.05 | 7.06 | 7.00 | 7.02 | 7.02 | 0.29% | 89,860 |
| Aug 14, 2025 | 7.00 | 7.00 | 6.90 | 7.00 | 7.00 | 2.64% | 77,473 |
| Aug 13, 2025 | 6.95 | 6.95 | 6.52 | 6.82 | 6.82 | 4.92% | 47,650 |
| Aug 12, 2025 | 6.45 | 6.64 | 6.31 | 6.50 | 6.50 | 5.86% | 92,912 |
| Aug 11, 2025 | 6.11 | 6.17 | 6.08 | 6.14 | 6.14 | 1.99% | 47,141 |
| Aug 8, 2025 | 6.27 | 6.27 | 5.95 | 6.02 | 6.02 | -3.83% | 26,183 |
| Aug 7, 2025 | 6.40 | 6.40 | 6.26 | 6.26 | 6.26 | -2.19% | 3,480 |
| Aug 6, 2025 | 6.45 | 6.45 | 6.26 | 6.40 | 6.40 | -0.78% | 4,612 |
| Aug 5, 2025 | 6.06 | 6.45 | 6.06 | 6.45 | 6.45 | 10.26% | 100,357 |
| Aug 4, 2025 | 5.79 | 5.85 | 5.47 | 5.85 | 5.85 | 0.86% | 36,722 |
| Aug 1, 2025 | 5.58 | 5.80 | 5.50 | 5.80 | 5.80 | 9.02% | 89,368 |
| Jul 31, 2025 | 5.30 | 5.35 | 5.26 | 5.32 | 5.32 | -1.85% | 21,624 |
| Jul 30, 2025 | 5.37 | 5.42 | 5.16 | 5.42 | 5.42 | 1.31% | 38,552 |
| Jul 29, 2025 | 5.75 | 5.75 | 5.25 | 5.35 | 5.35 | -9.17% | 55,966 |
| Jul 28, 2025 | 6.50 | 6.50 | 5.79 | 5.89 | 5.89 | -12.35% | 123,460 |
| Jul 25, 2025 | 6.83 | 6.83 | 6.67 | 6.72 | 6.72 | -0.59% | 21,903 |
| Jul 24, 2025 | 6.82 | 6.82 | 6.70 | 6.76 | 6.76 | -0.15% | 28,957 |
| Jul 23, 2025 | 6.93 | 7.09 | 6.77 | 6.77 | 6.77 | -1.17% | 7,133 |
| Jul 22, 2025 | 6.85 | 6.86 | 6.84 | 6.85 | 6.85 | 0.15% | 10,190 |
| Jul 21, 2025 | 6.79 | 6.84 | 6.75 | 6.84 | 6.84 | 0.74% | 26,748 |
| Jul 18, 2025 | 7.10 | 7.10 | 6.70 | 6.79 | 6.79 | -7.87% | 171,015 |