Almonty Industries Inc. (ASX:AII)
Australia · Delayed Price · Currency is AUD 18.58
-1.55 (-7.70%)
Jul 17, 2026, 4:10 PM AEST
ASX:AII Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 19.98 | 19.98 | 18.00 | 18.58 | 18.58 | -7.70% | 16,918 |
| Jul 16, 2026 | 22.35 | 22.35 | 19.88 | 20.13 | 20.13 | -9.93% | 16,964 |
| Jul 15, 2026 | 22.44 | 22.74 | 22.20 | 22.35 | 22.35 | 3.09% | 3,367 |
| Jul 14, 2026 | 22.46 | 22.46 | 21.56 | 21.68 | 21.68 | -7.98% | 6,524 |
| Jul 13, 2026 | 23.42 | 23.80 | 23.38 | 23.56 | 23.56 | 11.08% | 9,052 |
| Jul 10, 2026 | 21.30 | 21.35 | 20.50 | 21.21 | 21.21 | -2.03% | 4,987 |
| Jul 9, 2026 | 21.86 | 21.86 | 20.93 | 21.65 | 21.65 | -1.19% | 3,334 |
| Jul 8, 2026 | 22.06 | 22.12 | 21.41 | 21.91 | 21.91 | -4.86% | 4,818 |
| Jul 7, 2026 | 23.34 | 23.34 | 22.85 | 23.03 | 23.03 | 0.83% | 18,040 |
| Jul 6, 2026 | 23.24 | 23.25 | 22.77 | 22.84 | 22.84 | 0.18% | 6,960 |
| Jul 3, 2026 | 23.12 | 23.12 | 22.80 | 22.80 | 22.80 | -1.94% | 3,758 |
| Jul 2, 2026 | 23.28 | 23.35 | 23.01 | 23.25 | 23.25 | -1.48% | 23,801 |
| Jul 1, 2026 | 23.70 | 23.92 | 23.58 | 23.60 | 23.60 | 1.99% | 32,301 |
| Jun 30, 2026 | 23.43 | 23.50 | 23.12 | 23.14 | 23.14 | -1.24% | 5,747 |
| Jun 29, 2026 | 23.40 | 24.01 | 23.00 | 23.43 | 23.43 | -0.51% | 16,991 |
| Jun 26, 2026 | 23.96 | 24.12 | 23.55 | 23.55 | 23.55 | -2.08% | 3,188 |
| Jun 25, 2026 | 25.50 | 25.50 | 23.83 | 24.05 | 24.05 | -7.18% | 16,513 |
| Jun 24, 2026 | 26.03 | 26.08 | 25.87 | 25.91 | 25.91 | -1.67% | 7,469 |
| Jun 23, 2026 | 26.82 | 26.82 | 26.10 | 26.35 | 26.35 | -2.12% | 9,160 |
| Jun 22, 2026 | 26.15 | 27.08 | 26.15 | 26.92 | 26.92 | 3.14% | 2,857 |
| Jun 19, 2026 | 26.36 | 26.46 | 26.05 | 26.10 | 26.10 | 0.35% | 3,457 |
| Jun 18, 2026 | 26.32 | 26.57 | 25.88 | 26.01 | 26.01 | -0.50% | 10,833 |
| Jun 17, 2026 | 25.99 | 26.32 | 25.45 | 26.14 | 26.14 | 2.91% | 46,167 |
| Jun 16, 2026 | 25.64 | 25.64 | 25.28 | 25.40 | 25.40 | -0.90% | 12,621 |
| Jun 15, 2026 | 24.03 | 25.90 | 24.03 | 25.63 | 25.63 | 6.88% | 21,899 |
| Jun 12, 2026 | 32.55 | 32.85 | 23.80 | 23.98 | 23.98 | 8.36% | 23,432 |
| Jun 11, 2026 | 22.11 | 22.21 | 21.27 | 22.13 | 22.13 | -0.85% | 17,130 |
| Jun 10, 2026 | 23.09 | 23.09 | 22.05 | 22.32 | 22.32 | -5.82% | 28,342 |
| Jun 9, 2026 | 28.00 | 28.00 | 23.44 | 23.70 | 23.70 | -14.81% | 29,231 |
| Jun 4, 2026 | 28.38 | 28.38 | 27.43 | 27.82 | 27.82 | -3.07% | 5,459 |
| Jun 3, 2026 | 28.42 | 29.17 | 27.91 | 28.70 | 28.70 | 7.77% | 23,907 |
| Jun 2, 2026 | 26.73 | 26.82 | 25.27 | 26.63 | 26.63 | -1.95% | 15,839 |
| Jun 1, 2026 | 27.35 | 28.08 | 27.09 | 27.16 | 27.16 | -5.53% | 12,076 |
| May 29, 2026 | 28.60 | 28.99 | 28.19 | 28.75 | 28.75 | 3.31% | 13,580 |
| May 28, 2026 | 28.13 | 28.25 | 27.80 | 27.83 | 27.83 | 1.09% | 9,582 |
| May 27, 2026 | 27.32 | 27.53 | 27.23 | 27.53 | 27.53 | 4.16% | 14,387 |
| May 26, 2026 | 26.40 | 26.66 | 26.25 | 26.43 | 26.43 | 1.30% | 14,576 |
| May 25, 2026 | 26.49 | 26.49 | 25.97 | 26.09 | 26.09 | -1.58% | 3,586 |
| May 22, 2026 | 24.66 | 26.51 | 24.66 | 26.51 | 26.51 | 7.63% | 9,854 |
| May 21, 2026 | 24.40 | 24.87 | 24.40 | 24.63 | 24.63 | 1.69% | 7,080 |
| May 20, 2026 | 24.03 | 24.22 | 23.93 | 24.22 | 24.22 | 0.75% | 3,133 |
| May 19, 2026 | 23.85 | 24.34 | 23.85 | 24.04 | 24.04 | 0.25% | 10,431 |
| May 18, 2026 | 24.64 | 24.64 | 23.98 | 23.98 | 23.98 | -4.84% | 15,342 |
| May 15, 2026 | 25.58 | 25.61 | 25.05 | 25.20 | 25.20 | -5.69% | 16,949 |
| May 14, 2026 | 27.00 | 27.25 | 25.74 | 26.72 | 26.72 | -10.55% | 97,974 |
| May 13, 2026 | 30.06 | 30.43 | 29.87 | 29.87 | 29.87 | 5.03% | 82,398 |
| May 12, 2026 | 28.55 | 28.68 | 28.33 | 28.44 | 28.44 | 4.41% | 29,041 |
| May 11, 2026 | 27.27 | 27.27 | 26.00 | 27.24 | 27.24 | -0.11% | 15,474 |
| May 8, 2026 | 27.78 | 27.79 | 27.24 | 27.27 | 27.27 | -6.58% | 42,531 |
| May 7, 2026 | 29.16 | 29.69 | 29.00 | 29.19 | 29.19 | 4.29% | 29,706 |