Almonty Industries Inc. (ASX:AII)
Australia
· Delayed Price · Currency is AUD 28.99
-0.46 (-1.56%)
Apr 29, 2026, 2:43 PM AEST
Almonty Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 30.15 | 30.15 | 29.43 | 29.60 | - | -1.99% | 10,356 |
| Apr 27, 2026 | 30.85 | 30.85 | 30.16 | 30.20 | 30.20 | -2.11% | 14,407 |
| Apr 24, 2026 | 30.52 | 31.01 | 30.40 | 30.85 | 30.85 | -3.38% | 22,805 |
| Apr 23, 2026 | 32.15 | 32.79 | 31.79 | 31.93 | 31.93 | 2.90% | 36,887 |
| Apr 22, 2026 | 31.22 | 31.22 | 29.48 | 31.03 | 31.03 | -4.55% | 10,645 |
| Apr 21, 2026 | 32.30 | 32.65 | 32.08 | 32.51 | 32.51 | 2.52% | 17,648 |
| Apr 20, 2026 | 31.75 | 32.00 | 31.48 | 31.71 | 31.71 | 1.31% | 32,800 |
| Apr 17, 2026 | 30.90 | 31.51 | 30.88 | 31.30 | 31.30 | 9.59% | 27,069 |
| Apr 16, 2026 | 29.87 | 29.87 | 28.52 | 28.56 | 28.56 | -5.37% | 7,140 |
| Apr 15, 2026 | 30.89 | 30.90 | 29.01 | 30.18 | 30.18 | 5.19% | 64,069 |
| Apr 14, 2026 | 28.10 | 28.90 | 27.99 | 28.69 | 28.69 | 16.15% | 33,172 |
| Apr 13, 2026 | 25.36 | 25.36 | 24.03 | 24.70 | 24.70 | 0.12% | 12,977 |
| Apr 10, 2026 | 24.70 | 24.70 | 24.36 | 24.67 | 24.67 | 0.16% | 5,411 |
| Apr 9, 2026 | 24.88 | 24.93 | 24.60 | 24.63 | 24.63 | 0.94% | 9,409 |
| Apr 8, 2026 | 24.00 | 24.80 | 24.00 | 24.40 | 24.40 | 1.75% | 26,089 |
| Apr 7, 2026 | 23.00 | 23.98 | 23.00 | 23.98 | 23.98 | 14.68% | 27,164 |
| Apr 2, 2026 | 21.40 | 21.65 | 20.85 | 20.91 | 20.91 | 0.58% | 19,552 |
| Apr 1, 2026 | 20.75 | 21.03 | 20.45 | 20.79 | 20.79 | 3.59% | 14,779 |
| Mar 31, 2026 | 20.38 | 20.38 | 19.80 | 20.07 | 20.07 | -6.35% | 17,360 |
| Mar 30, 2026 | 21.18 | 21.60 | 21.05 | 21.43 | 21.43 | 1.32% | 62,075 |
| Mar 27, 2026 | 21.30 | 21.30 | 20.80 | 21.15 | 21.15 | -7.60% | 165,735 |
| Mar 26, 2026 | 22.90 | 22.96 | 22.49 | 22.89 | 22.89 | 10.05% | 136,810 |
| Mar 25, 2026 | 20.90 | 21.50 | 20.80 | 20.80 | 20.80 | -12.16% | 345,557 |
| Mar 24, 2026 | 24.52 | 26.19 | 23.32 | 23.68 | 23.68 | 2.96% | 43,972 |
| Mar 23, 2026 | 23.30 | 23.30 | 22.34 | 23.00 | 23.00 | -4.68% | 33,223 |
| Mar 20, 2026 | 23.82 | 24.50 | 23.25 | 24.13 | 24.13 | 1.51% | 39,014 |
| Mar 19, 2026 | 25.10 | 25.10 | 21.33 | 23.77 | 23.77 | -8.37% | 16,797 |
| Mar 18, 2026 | 25.80 | 25.99 | 25.21 | 25.94 | 25.94 | -4.03% | 27,182 |
| Mar 17, 2026 | 26.71 | 27.32 | 26.71 | 27.03 | 27.03 | -2.56% | 19,323 |
| Mar 16, 2026 | 28.59 | 28.59 | 27.47 | 27.74 | 27.74 | -6.54% | 34,700 |
| Mar 13, 2026 | 29.70 | 29.77 | 29.33 | 29.68 | 29.68 | -3.92% | 21,796 |
| Mar 12, 2026 | 31.16 | 31.34 | 30.46 | 30.89 | 30.89 | 3.24% | 64,670 |
| Mar 11, 2026 | 29.79 | 30.49 | 29.60 | 29.92 | 29.92 | 8.05% | 25,885 |
| Mar 10, 2026 | 27.24 | 28.00 | 27.19 | 27.69 | 27.69 | 7.33% | 9,506 |
| Mar 9, 2026 | 27.20 | 27.20 | 25.29 | 25.80 | 25.80 | -5.94% | 21,861 |
| 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 |