Altamin Limited (AZI.AX)

ASX - ASX Delayed Price. Currency in AUD

0.0280

0.0000

(0.00%)

At close: 01:24PM AEDT

Advertisement

Time Period:

Nov 28, 2023 - Nov 28, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 27, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
Nov 26, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
Nov 25, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
Nov 22, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
Nov 21, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
Nov 20, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
Nov 19, 2024	0.0240	0.0280	0.0240	0.0280	0.0280	61,455
Nov 18, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
Nov 15, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
Nov 14, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
Nov 13, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
Nov 12, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	75,600
Nov 11, 2024	0.0230	0.0240	0.0230	0.0240	0.0240	88,914
Nov 08, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	126,374
Nov 07, 2024	0.0250	0.0260	0.0250	0.0250	0.0250	889,307
Nov 06, 2024	0.0250	0.0250	0.0240	0.0240	0.0240	114,061
Nov 05, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Nov 04, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	200,033
Nov 01, 2024	0.0250	0.0250	0.0230	0.0230	0.0230	820,233
Oct 31, 2024	0.0273	0.0273	0.0273	0.0273	0.0273	-
Oct 30, 2024	0.0273	0.0273	0.0273	0.0273	0.0273	4,573
Oct 29, 2024	0.0292	0.0292	0.0273	0.0273	0.0273	7,316
Oct 28, 2024	0.0292	0.0292	0.0292	0.0292	0.0292	-
Oct 25, 2024	0.0292	0.0292	0.0292	0.0292	0.0292	-
Oct 24, 2024	0.0273	0.0292	0.0273	0.0292	0.0292	87,804
Oct 23, 2024	0.0319	0.0319	0.0273	0.0273	0.0273	325,556
Oct 22, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
Oct 21, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	81,111
Oct 18, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
Oct 17, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	1,667
Oct 16, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	22,057
Oct 15, 2024	0.0390	0.0390	0.0390	0.0390	0.0390	-
Oct 14, 2024	0.0390	0.0390	0.0390	0.0390	0.0390	-
Oct 11, 2024	0.0390	0.0390	0.0390	0.0390	0.0390	888
Oct 10, 2024	0.0370	0.0370	0.0370	0.0370	0.0370	30,000
Oct 09, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	20,000
Oct 08, 2024	0.0300	0.0330	0.0300	0.0330	0.0330	24,483
Oct 07, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	4,772
Oct 04, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	237,707
Oct 03, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Oct 02, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Oct 01, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Sep 30, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	8,334
Sep 27, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	352,491
Sep 26, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	-
Sep 25, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	-
Sep 24, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	-
Sep 23, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	-
Sep 20, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	101,901
Sep 19, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	-
Sep 18, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	30,169
Sep 17, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	11,100
Sep 16, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	-
Sep 13, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	11,482
Sep 12, 2024	0.0300	0.0300	0.0290	0.0290	0.0290	20,000
Sep 11, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	10,000
Sep 10, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	7,875
Sep 09, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Sep 06, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Sep 05, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Sep 04, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	60,000
Sep 03, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
Sep 02, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	23,481
Aug 30, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	21,147
Aug 29, 2024	0.0280	0.0310	0.0270	0.0270	0.0270	200,969
Aug 28, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	10,667
Aug 27, 2024	0.0280	0.0300	0.0280	0.0300	0.0300	13,743
Aug 26, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	182,055
Aug 23, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	-
Aug 22, 2024	0.0350	0.0350	0.0330	0.0330	0.0330	242,968
Aug 21, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	39,700
Aug 20, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	-
Aug 19, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	51,308
Aug 16, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	-
Aug 15, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	-
Aug 14, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	-
Aug 13, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	25,000
Aug 12, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	2,250
Aug 09, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	33,738
Aug 08, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	14,000
Aug 07, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	-
Aug 06, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	10,368
Aug 05, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	11,320
Aug 02, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	50,003
Aug 01, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	30,000
Jul 31, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	1,074
Jul 30, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	-
Jul 29, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	-
Jul 26, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	-
Jul 25, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	-
Jul 24, 2024	0.0350	0.0350	0.0330	0.0330	0.0330	237,234
Jul 23, 2024	0.0310	0.0360	0.0310	0.0360	0.0360	300,000
Jul 22, 2024	0.0390	0.0390	0.0390	0.0390	0.0390	47,706
Jul 19, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
Jul 18, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
Jul 17, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
Jul 16, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
Jul 15, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	1,334
Jul 12, 2024	0.0370	0.0370	0.0370	0.0370	0.0370	30,000
Jul 11, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	17,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P 5005,998.74-22.89(-0.38%)

Dow 3044,722.06-138.25(-0.31%)

Nasdaq19,060.48-115.10(-0.60%)

Russell 20002,426.19+1.88(+0.08%)

Crude Oil68.770.00(0.00%)

Gold2,636.40+15.10(+0.58%)

Altamin Limited (AZI.AX)

S&P 500
5,998.74
-22.89(-0.38%)

Dow 30
44,722.06
-138.25(-0.31%)

Nasdaq
19,060.48
-115.10(-0.60%)

Russell 2000
2,426.19
+1.88(+0.08%)

Crude Oil
68.77
0.00(0.00%)

Gold
2,636.40
+15.10(+0.58%)