Almonty Industries Inc. (ASX:AII)
Australia · Delayed Price · Currency is AUD 10.08
-0.34 (-3.26%)
Dec 4, 2025, 3:49 PM AEST
Almonty Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |