Almonty Industries Inc. (ASX:AII)
Australia · Delayed Price · Currency is AUD 12.75
-1.88 (-12.85%)
Oct 17, 2025, 4:10 PM AEST
Almonty Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 0.86% | 195,693 |
| Oct 5, 2025 | 9.30 | 9.30 | 9.29 | 9.30 | 9.30 | 1.75% | 10,874 |
| 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 | - | 15,815 |
| Sep 14, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -0.29% | 3 |
| 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 31, 2025 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | -0.30% | 637 |
| 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 |