Skip to main content
logo
Redox Limited (ASX:RDX)
Australia flag Australia · Delayed Price · Currency is AUD
2.310
+0.010 (0.43%)
Aug 8, 2025, 4:10 PM AEST

Altair Engineering Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 7, 20252.312.342.292.302.30-0.43%269,668
Aug 6, 20252.242.332.242.312.313.12%178,587
Aug 5, 20252.232.282.232.242.240.45%183,250
Aug 4, 20252.272.272.202.232.23-2.19%504,964
Aug 1, 20252.242.292.242.282.280.44%281,390
Jul 31, 20252.292.292.242.272.27-0.87%386,919
Jul 30, 20252.312.312.252.292.29-0.87%410,837
Jul 29, 20252.372.392.302.312.31-2.94%465,363
Jul 28, 20252.342.402.342.382.382.15%373,875
Jul 25, 20252.402.432.332.332.33-2.92%709,305
Jul 24, 20252.332.412.312.402.403.45%908,965
Jul 23, 20252.292.342.272.322.322.65%612,823
Jul 22, 20252.282.312.262.262.26-0.88%383,012
Jul 21, 20252.222.292.202.282.280.88%432,712
Jul 18, 20252.262.272.232.262.26-407,557
Jul 17, 20252.202.272.172.262.263.67%526,160
Jul 16, 20252.162.202.142.182.18-0.46%186,162
Jul 15, 20252.182.192.142.192.191.86%570,448
Jul 14, 20252.192.192.142.152.15-1.38%726,851
Jul 11, 20252.212.262.172.182.18-1.80%378,679
Jul 10, 20252.252.262.212.222.22-1.77%1,393,969
Jul 9, 20252.182.262.182.262.264.63%509,024
Jul 8, 20252.132.182.132.162.16-0.92%879,008
Jul 7, 20252.202.202.152.182.180.93%448,460
Jul 4, 20252.112.212.112.162.162.86%992,990
Jul 3, 20252.112.112.072.102.100.96%807,731
Jul 2, 20252.142.162.082.082.08-2.35%1,413,177
Jul 1, 20252.192.192.132.132.13-1.39%690,807
Jun 30, 20252.132.172.132.162.160.47%694,889
Jun 27, 20252.182.212.152.152.15-885,440
Jun 26, 20252.122.182.112.152.152.38%883,989
Jun 25, 20252.112.182.092.102.100.48%1,233,745
Jun 24, 20252.042.122.032.092.092.96%1,038,668
Jun 23, 20252.092.092.022.032.03-0.98%384,769
Jun 20, 20252.062.092.042.052.05-0.49%4,538,161
Jun 19, 20252.062.102.052.062.06-1.44%552,905
Jun 18, 20252.212.212.082.092.09-2.79%495,411
Jun 17, 20252.102.202.092.152.152.38%781,783
Jun 16, 20252.202.202.082.102.10-0.94%667,814
Jun 13, 20252.182.182.102.122.12-1.40%1,018,565
Jun 12, 20252.122.182.092.152.153.86%1,728,178
Jun 11, 20252.062.112.032.072.07-2,372,877
Jun 10, 20252.072.132.052.072.071.97%3,130,903
Jun 6, 20252.162.202.022.032.03-7.31%3,935,984
Jun 5, 20252.432.442.192.192.19-8.37%2,624,147
Jun 4, 20252.632.652.382.392.39-9.81%1,341,951
Jun 3, 20252.772.802.652.652.65-4.33%384,530
Jun 2, 20252.862.882.732.772.77-2.81%394,138
May 30, 20252.832.912.762.852.852.89%1,182,131
May 29, 20252.732.822.732.772.771.47%379,875