Altair Minerals Limited (ASX:ALR)
Australia · Delayed Price · Currency is AUD 0.0440
-0.0010 (-2.22%)
May 7, 2026, 1:59 PM AEST
Altair Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | 4.65% | 16,800,710 |
| May 5, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.38% | 20,159,570 |
| May 4, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -6.67% | 7,335,046 |
| May 1, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 7.14% | 17,289,930 |
| Apr 30, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -6.67% | 30,937,230 |
| Apr 29, 2026 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | - | 14,114,650 |
| Apr 28, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -18.18% | 56,179,730 |
| Apr 27, 2026 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 34.15% | 122,706,300 |
| Apr 24, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.13% | 9,394,098 |
| Apr 23, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.88% | 12,278,110 |
| Apr 22, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 7.89% | 30,654,760 |
| Apr 21, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 11,543,020 |
| Apr 20, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -7.32% | 21,564,130 |
| Apr 17, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 7.89% | 25,651,630 |
| Apr 16, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.56% | 16,004,840 |
| Apr 15, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.71% | 46,431,663 |
| Apr 14, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 17.24% | 30,895,390 |
| Apr 13, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.33% | 24,692,710 |
| Apr 10, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | 69,455,090 |
| Apr 9, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -7.41% | 5,120,515 |
| Apr 8, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 12.50% | 11,166,610 |
| Apr 7, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -4.00% | 1,415,839 |
| Apr 2, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 4.17% | 9,286,928 |
| Apr 1, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 9.09% | 15,229,880 |
| Mar 31, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 10.00% | 4,170,779 |
| Mar 30, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -9.09% | 4,868,352 |
| Mar 27, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.76% | 3,682,596 |
| Mar 26, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.55% | 1,267,811 |
| Mar 25, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 15.79% | 8,119,660 |
| Mar 24, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 11.76% | 6,377,522 |
| Mar 23, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -15.00% | 17,331,870 |
| Mar 20, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 20,502,570 |
| Mar 19, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -16.67% | 14,883,030 |
| Mar 18, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 6,843,997 |
| Mar 17, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 9.09% | 7,889,623 |
| Mar 16, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -8.33% | 13,033,450 |
| Mar 13, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.00% | 9,426,137 |
| Mar 12, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 4.17% | 9,673,309 |
| Mar 11, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.35% | 5,537,314 |
| Mar 10, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 5,815,834 |
| Mar 9, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.17% | 9,198,061 |
| Mar 6, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.00% | 5,240,079 |
| Mar 5, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 8.70% | 9,133,993 |
| Mar 4, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.17% | 16,552,240 |
| Mar 3, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -4.00% | 15,605,483 |
| Mar 2, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 3,706,065 |
| Feb 27, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 4.17% | 7,346,655 |
| Feb 26, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -7.69% | 32,377,470 |
| Feb 25, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.70% | 5,649,211 |
| Feb 24, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 8.00% | 25,987,390 |