Altex Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 2, 2025	0.28	0.32	0.28	0.30	0.30	4.17%	26,759
May 30, 2025	0.29	0.29	0.29	0.29	0.29	-	-
May 29, 2025	0.29	0.29	0.29	0.29	0.29	-	3
May 28, 2025	0.28	0.29	0.28	0.29	0.29	4.92%	4,000
May 27, 2025	0.27	0.27	0.27	0.27	0.27	-	-
May 23, 2025	0.27	0.27	0.27	0.27	0.27	-	-
May 22, 2025	0.27	0.27	0.27	0.27	0.27	-	-
May 21, 2025	0.27	0.27	0.27	0.27	0.27	-	-
May 20, 2025	0.27	0.27	0.27	0.27	0.27	-	-
May 19, 2025	0.27	0.27	0.27	0.27	0.27	-2.87%	1,300
May 16, 2025	0.29	0.29	0.28	0.28	0.28	4.67%	540
May 15, 2025	0.28	0.29	0.27	0.27	0.27	12.03%	13,562
May 14, 2025	0.24	0.24	0.24	0.24	0.24	-	300
May 13, 2025	0.24	0.24	0.24	0.24	0.24	-	-
May 12, 2025	0.24	0.24	0.24	0.24	0.24	-	45
May 9, 2025	0.24	0.26	0.24	0.24	0.24	-	9,500
May 8, 2025	0.24	0.24	0.24	0.24	0.24	-7.88%	263
May 7, 2025	0.25	0.26	0.25	0.26	0.26	-0.87%	1,300
May 6, 2025	0.26	0.26	0.26	0.26	0.26	-	-
May 5, 2025	0.26	0.26	0.26	0.26	0.26	-	25
May 2, 2025	0.26	0.26	0.26	0.26	0.26	-	75