Altex Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	0.35	0.35	0.33	0.33	0.33	-10.30%	500
Aug 12, 2025	0.33	0.37	0.33	0.37	0.37	8.53%	8,516
Aug 11, 2025	0.34	0.34	0.34	0.34	0.34	-8.06%	1,000
Aug 8, 2025	0.37	0.37	0.37	0.37	0.37	-	1,010
Aug 7, 2025	0.37	0.37	0.37	0.37	0.37	15.56%	680
Aug 6, 2025	0.32	0.32	0.32	0.32	0.32	-	-
Aug 5, 2025	0.37	0.37	0.32	0.32	0.32	-	12,868
Aug 4, 2025	0.36	0.37	0.32	0.32	0.32	3.08%	25,037
Aug 1, 2025	0.33	0.37	0.31	0.31	0.31	8.93%	6,390
Jul 31, 2025	0.29	0.29	0.29	0.29	0.29	-	50
Jul 30, 2025	0.28	0.33	0.28	0.29	0.29	-9.52%	12,542
Jul 29, 2025	0.37	0.37	0.32	0.32	0.32	-14.86%	1,166
Jul 28, 2025	0.28	0.37	0.28	0.37	0.37	-	2,000
Jul 25, 2025	0.34	0.37	0.33	0.37	0.37	23.33%	2,505
Jul 24, 2025	0.30	0.30	0.30	0.30	0.30	-	-
Jul 23, 2025	0.30	0.30	0.30	0.30	0.30	3.45%	5,300
Jul 22, 2025	0.30	0.30	0.29	0.29	0.29	1.40%	920
Jul 21, 2025	0.30	0.30	0.29	0.29	0.29	-	589
Jul 18, 2025	0.29	0.29	0.29	0.29	0.29	2.14%	500
Jul 17, 2025	0.29	0.29	0.28	0.28	0.28	-3.45%	410
Jul 16, 2025	0.29	0.29	0.29	0.29	0.29	-	149
Jul 15, 2025	0.37	0.37	0.27	0.29	0.29	-	7,120
Jul 14, 2025	0.29	0.29	0.29	0.29	0.29	-1.02%	3,000
Jul 11, 2025	0.30	0.30	0.29	0.29	0.29	-2.33%	7,327
Jul 10, 2025	0.30	0.31	0.30	0.30	0.30	-	11,000
Jul 9, 2025	0.40	0.40	0.30	0.30	0.30	-24.98%	7,565
Jul 8, 2025	0.38	0.40	0.30	0.40	0.40	-0.03%	3,000
Jul 7, 2025	0.40	0.40	0.40	0.40	0.40	-	-
Jul 3, 2025	0.40	0.40	0.40	0.40	0.40	-	-
Jul 2, 2025	0.40	0.40	0.40	0.40	0.40	-	-
Jul 1, 2025	0.40	0.40	0.40	0.40	0.40	-	-
Jun 30, 2025	0.40	0.40	0.40	0.40	0.40	-	-
Jun 27, 2025	0.39	0.40	0.39	0.40	0.40	2.59%	2,839
Jun 26, 2025	0.39	0.39	0.39	0.39	0.39	3.42%	100
Jun 25, 2025	0.38	0.38	0.38	0.38	0.38	-	-
Jun 24, 2025	0.38	0.38	0.38	0.38	0.38	17.74%	175
Jun 23, 2025	0.32	0.32	0.32	0.32	0.32	-0.03%	3,200
Jun 20, 2025	0.42	0.42	0.32	0.32	0.32	-23.74%	5,600
Jun 18, 2025	0.48	0.48	0.32	0.42	0.42	-12.50%	5,349
Jun 17, 2025	0.48	0.48	0.48	0.48	0.48	9.09%	4,000
Jun 16, 2025	0.46	0.46	0.44	0.44	0.44	37.50%	1,781
Jun 13, 2025	0.32	0.32	0.32	0.32	0.32	-	-
Jun 12, 2025	0.32	0.36	0.32	0.32	0.32	-	5,900
Jun 11, 2025	0.32	0.32	0.32	0.32	0.32	-	-
Jun 10, 2025	0.32	0.32	0.32	0.32	0.32	-	-
Jun 9, 2025	0.32	0.32	0.32	0.32	0.32	-	-
Jun 6, 2025	0.32	0.32	0.32	0.32	0.32	-3.03%	4,050
Jun 5, 2025	0.46	0.46	0.32	0.33	0.33	3.13%	18,455
Jun 4, 2025	0.31	0.32	0.29	0.32	0.32	3.23%	7,974
Jun 3, 2025	0.31	0.32	0.30	0.31	0.31	3.33%	8,201