Almonty Industries Inc. (ASX:AII)
Australia · Delayed Price · Currency is AUD 10.59
-0.28 (-2.58%)
Nov 13, 2025, 4:10 PM AEST
Almonty Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2025 | 10.87 | 10.91 | 10.39 | 10.59 | 10.59 | -2.58% | 4,332 |
| Nov 12, 2025 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | - | - |
| Nov 11, 2025 | 11.20 | 11.20 | 10.76 | 10.87 | 10.87 | -0.55% | 15,736 |
| Nov 10, 2025 | 10.59 | 10.93 | 10.51 | 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% | 17,783 |
| 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 | - | 32,855 |
| Nov 2, 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 | 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 |