Skip to main content
Altair Minerals Limited (ASX:ALR)
Australia flag Australia · Delayed Price · Currency is AUD
0.0460
+0.0010 (2.22%)
Apr 29, 2026, 12:29 PM AEST

Altair Minerals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.050.050.050.05--18.18%51,298,096
Apr 27, 20260.050.060.050.060.0634.15%122,706,300
Apr 24, 20260.040.040.040.040.045.13%9,394,098
Apr 23, 20260.040.040.040.040.04-4.88%12,278,110
Apr 22, 20260.040.040.040.040.047.89%30,654,760
Apr 21, 20260.040.040.040.040.04-11,543,020
Apr 20, 20260.040.040.040.040.04-7.32%21,564,130
Apr 17, 20260.040.040.040.040.047.89%25,651,630
Apr 16, 20260.040.040.040.040.04-2.56%16,004,840
Apr 15, 20260.040.040.040.040.0414.71%46,431,663
Apr 14, 20260.030.040.030.030.0317.24%30,895,390
Apr 13, 20260.030.030.030.030.03-3.33%24,692,710
Apr 10, 20260.030.030.030.030.0320.00%69,455,090
Apr 9, 20260.030.030.030.030.03-7.41%5,120,515
Apr 8, 20260.030.030.020.030.0312.50%11,166,610
Apr 7, 20260.030.030.020.020.02-4.00%1,415,839
Apr 2, 20260.030.030.020.030.034.17%9,286,928
Apr 1, 20260.020.030.020.020.029.09%15,229,880
Mar 31, 20260.020.020.020.020.0210.00%4,170,779
Mar 30, 20260.020.020.020.020.02-9.09%4,868,352
Mar 27, 20260.020.020.020.020.024.76%3,682,596
Mar 26, 20260.020.020.020.020.02-4.55%1,267,811
Mar 25, 20260.020.020.020.020.0215.79%8,119,660
Mar 24, 20260.020.020.020.020.0211.76%6,377,522
Mar 23, 20260.020.020.020.020.02-15.00%17,331,870
Mar 20, 20260.020.020.020.020.02-20,502,570
Mar 19, 20260.020.020.020.020.02-16.67%14,883,030
Mar 18, 20260.020.020.020.020.02-6,843,997
Mar 17, 20260.020.020.020.020.029.09%7,889,623
Mar 16, 20260.020.020.020.020.02-8.33%13,033,450
Mar 13, 20260.020.020.020.020.02-4.00%9,426,137
Mar 12, 20260.020.030.020.030.034.17%9,673,309
Mar 11, 20260.020.020.020.020.024.35%5,537,314
Mar 10, 20260.020.020.020.020.02-5,815,834
Mar 9, 20260.020.020.020.020.02-4.17%9,198,061
Mar 6, 20260.020.020.020.020.02-4.00%5,240,079
Mar 5, 20260.020.030.020.030.038.70%9,133,993
Mar 4, 20260.020.020.020.020.02-4.17%16,552,240
Mar 3, 20260.030.030.020.020.02-4.00%15,605,483
Mar 2, 20260.020.030.020.030.03-3,706,065
Feb 27, 20260.020.030.020.030.034.17%7,346,655
Feb 26, 20260.030.030.020.020.02-7.69%32,377,470
Feb 25, 20260.030.030.030.030.03-3.70%5,649,211
Feb 24, 20260.030.030.030.030.038.00%25,987,390
Feb 23, 20260.020.030.020.030.038.70%18,883,370
Feb 20, 20260.020.020.020.020.02-4.17%6,877,951
Feb 19, 20260.020.020.020.020.02-4,877,195
Feb 18, 20260.020.030.020.020.02-4.00%4,033,378
Feb 17, 20260.020.030.020.030.034.17%8,998,892
Feb 16, 20260.030.030.020.020.02-4.00%8,871,382
Feb 13, 20260.030.030.020.030.03-3.85%4,934,059
Feb 12, 20260.020.030.020.030.038.33%17,115,520
Feb 11, 20260.020.020.020.020.02-7,822,270
Feb 10, 20260.020.020.020.020.02-4.00%9,164,771
Feb 9, 20260.030.030.020.030.03-1,417,421
Feb 6, 20260.030.030.020.030.03-3.85%17,335,500
Feb 5, 20260.020.030.020.030.034.00%13,723,650
Feb 4, 20260.020.030.020.030.03-3,415,029
Feb 3, 20260.020.030.020.030.038.70%12,208,320
Feb 2, 20260.020.020.020.020.02-4.17%19,291,890
Jan 30, 20260.030.030.020.020.02-4.00%8,667,848
Jan 29, 20260.030.030.030.030.03-7.41%6,452,665
Jan 28, 20260.030.030.030.030.038.00%31,470,860
Jan 27, 20260.030.030.020.030.03-3,899,136
Jan 23, 20260.030.030.030.030.03-3.85%4,674,500
Jan 22, 20260.020.030.020.030.038.33%13,113,549
Jan 21, 20260.020.030.020.020.02-5,417,679
Jan 20, 20260.020.030.020.020.02-4.00%2,581,013
Jan 19, 20260.030.030.020.030.038.70%12,358,210
Jan 16, 20260.020.030.020.020.02-9,434,590
Jan 15, 20260.030.030.020.020.02-4.17%52,159,320
Jan 14, 20260.020.020.020.020.02-13,233,558
Jan 13, 20260.020.030.020.020.02-4.00%12,870,610
Jan 12, 20260.030.030.020.030.03-18,874,790
Jan 9, 20260.030.030.030.030.03-3.85%22,282,480
Jan 8, 20260.030.030.030.030.038.33%55,218,620
Jan 7, 20260.030.030.020.020.02-13,113,270
Jan 6, 20260.030.030.020.020.02-4.00%4,516,137
Jan 5, 20260.020.030.020.030.034.17%3,994,508
Jan 2, 20260.030.030.020.020.02-4.00%3,071,416
Dec 31, 20250.030.030.030.030.03-2,388,589
Dec 30, 20250.020.030.020.030.03-4,061,247
Dec 29, 20250.030.030.020.030.03-3.85%4,754,140
Dec 24, 20250.030.030.030.030.03-3.70%5,176,962
Dec 23, 20250.030.030.020.030.038.00%6,410,204
Dec 22, 20250.020.030.020.030.03-5,679,875
Dec 19, 20250.030.030.020.030.03-5,350,270
Dec 18, 20250.030.030.020.030.03-6,204,349
Dec 17, 20250.030.030.030.030.03-2,595,543
Dec 16, 20250.030.030.030.030.03-7,693,493
Dec 15, 20250.030.030.030.030.03-5,636,369
Dec 12, 20250.030.030.030.030.03-3.85%4,345,500
Dec 11, 20250.030.030.030.030.034.00%8,626,298
Dec 10, 20250.030.030.020.030.03-3.85%15,309,670
Dec 9, 20250.020.030.020.030.034.00%5,387,254
Dec 8, 20250.030.030.020.030.03-3.85%17,362,330
Dec 5, 20250.030.030.030.030.03-3.70%9,442,643
Dec 4, 20250.030.030.030.030.038.00%15,135,660
Dec 3, 20250.020.030.020.030.034.17%18,663,790
Dec 2, 20250.020.030.020.020.0214.29%34,538,030