Altex Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	0.31	0.31	0.31	0.31	0.31	-3.75%	937
Jan 20, 2026	0.32	0.32	0.32	0.32	0.32	18.52%	500
Jan 12, 2026	0.27	0.27	0.27	0.27	0.27	-	500
Jan 9, 2026	0.30	0.30	0.27	0.27	0.27	-	2,050
Jan 8, 2026	0.27	0.27	0.27	0.27	0.27	-3.57%	963
Jan 7, 2026	0.27	0.28	0.27	0.28	0.28	3.70%	6,502
Jan 6, 2026	0.27	0.27	0.27	0.27	0.27	-0.63%	2,000
Jan 5, 2026	0.27	0.27	0.27	0.27	0.27	0.63%	905
Jan 2, 2026	0.28	0.28	0.27	0.27	0.27	-	1,362
Dec 31, 2025	0.27	0.27	0.27	0.27	0.27	-3.57%	1,701
Dec 30, 2025	0.28	0.28	0.28	0.28	0.28	-	2,500
Dec 26, 2025	0.28	0.28	0.28	0.28	0.28	-	2,000
Dec 24, 2025	0.28	0.28	0.28	0.28	0.28	-	200
Dec 22, 2025	0.29	0.29	0.28	0.28	0.28	3.70%	4,000
Dec 19, 2025	0.30	0.30	0.27	0.27	0.27	0.37%	3,150
Dec 18, 2025	0.31	0.31	0.27	0.27	0.27	-13.23%	10,002
Dec 17, 2025	0.31	0.31	0.31	0.31	0.31	0.55%	250
Dec 16, 2025	0.31	0.31	0.31	0.31	0.31	-0.96%	200
Dec 15, 2025	0.30	0.34	0.30	0.31	0.31	5.17%	15,400
Dec 12, 2025	0.33	0.33	0.30	0.30	0.30	-13.30%	9,000
Dec 10, 2025	0.34	0.34	0.34	0.34	0.34	13.80%	100
Dec 9, 2025	0.33	0.35	0.30	0.30	0.30	-14.26%	585
Dec 8, 2025	0.33	0.35	0.33	0.35	0.35	2.91%	400
Dec 5, 2025	0.34	0.35	0.34	0.34	0.34	-	15,900
Dec 4, 2025	0.32	0.34	0.30	0.34	0.34	13.56%	23,200
Dec 3, 2025	0.29	0.30	0.29	0.30	0.30	6.81%	6,500
Dec 2, 2025	0.27	0.28	0.25	0.28	0.28	-9.58%	5,000
Dec 1, 2025	0.26	0.31	0.26	0.31	0.31	24.00%	20,700
Nov 26, 2025	0.25	0.25	0.25	0.25	0.25	-7.41%	3,000
Nov 25, 2025	0.27	0.27	0.27	0.27	0.27	6.55%	3,060
Nov 19, 2025	0.25	0.25	0.25	0.25	0.25	1.36%	250
Nov 17, 2025	0.25	0.25	0.25	0.25	0.25	-	400
Nov 14, 2025	0.25	0.25	0.25	0.25	0.25	-1.34%	1,667
Nov 12, 2025	0.27	0.27	0.25	0.25	0.25	-6.15%	1,200
Nov 11, 2025	0.26	0.27	0.25	0.27	0.27	-1.82%	15,500
Nov 10, 2025	0.28	0.28	0.28	0.28	0.28	-5.17%	59,717
Nov 6, 2025	0.28	0.29	0.28	0.29	0.29	11.50%	600
Nov 5, 2025	0.26	0.29	0.26	0.26	0.26	-7.14%	800
Nov 4, 2025	0.28	0.28	0.28	0.28	0.28	3.78%	1,000
Nov 3, 2025	0.27	0.27	0.27	0.27	0.27	3.77%	150
Oct 31, 2025	0.26	0.29	0.26	0.26	0.26	-	1,695
Oct 30, 2025	0.32	0.32	0.26	0.26	0.26	-11.50%	4,550
Oct 29, 2025	0.29	0.29	0.29	0.29	0.29	10.57%	400
Oct 27, 2025	0.28	0.28	0.27	0.27	0.27	-8.28%	32,460
Oct 24, 2025	0.27	0.29	0.27	0.29	0.29	-1.43%	13,399
Oct 23, 2025	0.30	0.30	0.29	0.29	0.29	-5.77%	9,700
Oct 21, 2025	0.37	0.39	0.31	0.31	0.31	-12.97%	17,600
Oct 20, 2025	0.31	0.36	0.31	0.36	0.36	2.43%	1,250
Oct 17, 2025	0.40	0.40	0.35	0.35	0.35	-7.26%	7,240
Oct 16, 2025	0.38	0.40	0.33	0.38	0.38	25.38%	3,728