Almonty Industries Inc. (ASX:AII)
Australia · Delayed Price · Currency is AUD 8.40
+0.16 (1.94%)
Sep 26, 2025, 4:10 PM AEST
Almonty Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 8.40 | 8.45 | 8.30 | 8.40 | 8.40 | 1.94% | 196,892 |
| 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 |
| Aug 13, 2025 | 6.95 | 6.95 | 6.52 | 6.82 | 6.82 | 4.92% | 47,650 |
| Aug 12, 2025 | 6.45 | 6.64 | 6.31 | 6.50 | 6.50 | 5.86% | 92,912 |
| Aug 11, 2025 | 6.11 | 6.17 | 6.08 | 6.14 | 6.14 | 1.99% | 47,141 |
| Aug 8, 2025 | 6.27 | 6.27 | 5.95 | 6.02 | 6.02 | -3.83% | 26,183 |
| Aug 7, 2025 | 6.40 | 6.40 | 6.26 | 6.26 | 6.26 | -2.19% | 3,480 |
| Aug 6, 2025 | 6.45 | 6.45 | 6.26 | 6.40 | 6.40 | -0.78% | 4,612 |
| Aug 5, 2025 | 6.06 | 6.45 | 6.06 | 6.45 | 6.45 | 10.26% | 100,357 |
| Aug 4, 2025 | 5.79 | 5.85 | 5.47 | 5.85 | 5.85 | 0.86% | 36,722 |
| Aug 1, 2025 | 5.58 | 5.80 | 5.50 | 5.80 | 5.80 | 9.02% | 89,368 |
| Jul 31, 2025 | 5.30 | 5.35 | 5.26 | 5.32 | 5.32 | -1.85% | 21,624 |
| Jul 30, 2025 | 5.37 | 5.42 | 5.16 | 5.42 | 5.42 | 1.31% | 38,552 |
| Jul 29, 2025 | 5.75 | 5.75 | 5.25 | 5.35 | 5.35 | -9.17% | 55,966 |
| Jul 28, 2025 | 6.50 | 6.50 | 5.79 | 5.89 | 5.89 | -12.35% | 123,460 |
| Jul 25, 2025 | 6.83 | 6.83 | 6.67 | 6.72 | 6.72 | -0.59% | 21,903 |
| Jul 24, 2025 | 6.82 | 6.82 | 6.70 | 6.76 | 6.76 | -0.15% | 28,957 |
| Jul 23, 2025 | 6.93 | 7.09 | 6.77 | 6.77 | 6.77 | -1.17% | 7,133 |