Metal Powder Works Limited (ASX:MPW)
Australia · Delayed Price · Currency is AUD 1.990
+0.080 (4.19%)
At close: Aug 6, 2025
Altair Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 1.85 | 1.99 | 1.83 | 1.99 | 1.99 | 4.19% | 358,771 |
| Aug 5, 2025 | 1.81 | 1.95 | 1.75 | 1.91 | 1.91 | 6.11% | 320,599 |
| Aug 4, 2025 | 1.95 | 1.95 | 1.75 | 1.80 | 1.80 | -7.69% | 275,547 |
| Aug 1, 2025 | 1.92 | 1.95 | 1.82 | 1.95 | 1.95 | -0.51% | 379,485 |
| Jul 31, 2025 | 1.86 | 2.02 | 1.82 | 1.96 | 1.96 | 4.26% | 852,762 |
| Jul 30, 2025 | 1.78 | 1.94 | 1.76 | 1.88 | 1.88 | 5.62% | 298,316 |
| Jul 29, 2025 | 1.74 | 1.78 | 1.70 | 1.78 | 1.78 | 1.71% | 119,585 |
| Jul 28, 2025 | 1.76 | 1.78 | 1.72 | 1.75 | 1.75 | 1.74% | 68,705 |
| Jul 25, 2025 | 1.71 | 1.75 | 1.66 | 1.72 | 1.72 | 1.18% | 175,395 |
| Jul 24, 2025 | 1.76 | 1.76 | 1.61 | 1.70 | 1.70 | -5.03% | 351,013 |
| Jul 23, 2025 | 1.88 | 1.88 | 1.77 | 1.79 | 1.79 | -1.65% | 133,785 |
| Jul 22, 2025 | 1.81 | 1.82 | 1.71 | 1.82 | 1.82 | -1.09% | 179,917 |
| Jul 21, 2025 | 1.86 | 1.86 | 1.76 | 1.84 | 1.84 | 2.22% | 280,147 |
| Jul 18, 2025 | 1.75 | 1.90 | 1.75 | 1.80 | 1.80 | 4.65% | 516,511 |
| Jul 17, 2025 | 1.72 | 1.73 | 1.65 | 1.72 | 1.72 | - | 183,634 |
| Jul 16, 2025 | 1.79 | 1.80 | 1.67 | 1.72 | 1.72 | -4.44% | 335,848 |
| Jul 15, 2025 | 1.69 | 1.80 | 1.62 | 1.80 | 1.80 | 6.51% | 525,295 |
| Jul 14, 2025 | 1.69 | 1.69 | 1.61 | 1.69 | 1.69 | 0.30% | 148,215 |
| Jul 11, 2025 | 1.60 | 1.74 | 1.60 | 1.69 | 1.69 | 5.97% | 275,876 |
| Jul 10, 2025 | 1.56 | 1.60 | 1.52 | 1.59 | 1.59 | -1.85% | 264,076 |
| Jul 9, 2025 | 1.62 | 1.68 | 1.50 | 1.62 | 1.62 | 5.19% | 490,223 |
| Jul 8, 2025 | 1.42 | 1.64 | 1.39 | 1.54 | 1.54 | 8.83% | 1,126,304 |
| Jul 7, 2025 | 1.45 | 1.47 | 1.38 | 1.42 | 1.42 | -3.74% | 405,554 |
| Jul 4, 2025 | 1.47 | 1.51 | 1.46 | 1.47 | 1.47 | -1.01% | 195,832 |
| Jul 3, 2025 | 1.51 | 1.51 | 1.44 | 1.49 | 1.49 | 2.06% | 331,205 |
| Jul 2, 2025 | 1.55 | 1.56 | 1.31 | 1.46 | 1.46 | -6.13% | 1,031,977 |
| Jul 1, 2025 | 1.79 | 1.79 | 1.48 | 1.55 | 1.55 | -12.92% | 748,919 |
| Jun 30, 2025 | 1.85 | 1.91 | 1.74 | 1.78 | 1.78 | 1.14% | 471,432 |
| Jun 27, 2025 | 1.71 | 1.78 | 1.60 | 1.76 | 1.76 | 2.62% | 241,880 |
| Jun 26, 2025 | 1.65 | 1.75 | 1.60 | 1.72 | 1.72 | 2.08% | 181,905 |
| Jun 25, 2025 | 1.69 | 1.72 | 1.53 | 1.68 | 1.68 | -0.30% | 210,194 |
| Jun 24, 2025 | 1.46 | 1.69 | 1.33 | 1.69 | 1.69 | 15.41% | 412,408 |
| Jun 23, 2025 | 1.60 | 1.60 | 1.40 | 1.46 | 1.46 | -2.67% | 1,326,117 |
| Jun 20, 2025 | 1.48 | 1.62 | 1.48 | 1.50 | 1.50 | 3.09% | 1,468,868 |
| Jun 19, 2025 | 1.59 | 1.61 | 1.40 | 1.46 | 1.46 | -7.32% | 854,351 |
| Jun 18, 2025 | 1.39 | 1.63 | 1.39 | 1.57 | 1.57 | 12.14% | 692,629 |
| Jun 17, 2025 | 1.24 | 1.40 | 1.24 | 1.40 | 1.40 | 14.75% | 2,008,326 |
| Jun 16, 2025 | 1.17 | 1.23 | 1.14 | 1.22 | 1.22 | 3.39% | 463,885 |
| Jun 13, 2025 | 1.18 | 1.20 | 1.10 | 1.18 | 1.18 | 0.85% | 290,737 |
| Jun 12, 2025 | 1.20 | 1.25 | 1.14 | 1.17 | 1.17 | -2.50% | 781,474 |
| Jun 11, 2025 | 1.06 | 1.20 | 1.04 | 1.20 | 1.20 | 14.29% | 446,455 |
| Jun 10, 2025 | 1.08 | 1.08 | 0.95 | 1.05 | 1.05 | -4.55% | 503,018 |
| Jun 6, 2025 | 1.17 | 1.17 | 1.05 | 1.10 | 1.10 | -8.33% | 546,892 |
| Jun 5, 2025 | 1.04 | 1.20 | 1.04 | 1.20 | 1.20 | 17.65% | 772,072 |
| Jun 4, 2025 | 1.09 | 1.10 | 0.98 | 1.02 | 1.02 | -6.42% | 868,779 |
| Jun 3, 2025 | 1.00 | 1.13 | 1.00 | 1.09 | 1.09 | 17.20% | 675,714 |
| Jun 2, 2025 | 0.93 | 0.95 | 0.85 | 0.93 | 0.93 | 6.29% | 1,957,901 |
| May 30, 2025 | 0.82 | 0.90 | 0.82 | 0.88 | 0.88 | 9.37% | 2,140,388 |
| May 29, 2025 | 0.75 | 0.81 | 0.74 | 0.80 | 0.80 | 6.67% | 354,212 |
| May 28, 2025 | 0.76 | 0.79 | 0.72 | 0.75 | 0.75 | - | 493,783 |