Altex Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 19, 2025	0.29	0.29	0.29	0.29	0.29	-	83
Sep 18, 2025	0.40	0.40	0.29	0.29	0.29	-24.18%	55,030
Sep 17, 2025	0.38	0.38	0.38	0.38	0.38	-	25
Sep 16, 2025	0.35	0.39	0.35	0.38	0.38	3.88%	3,400
Sep 15, 2025	0.39	0.39	0.35	0.37	0.37	-12.33%	5,048
Sep 12, 2025	0.38	0.42	0.34	0.42	0.42	31.25%	19,600
Sep 11, 2025	0.32	0.32	0.32	0.32	0.32	-	-
Sep 10, 2025	0.32	0.38	0.32	0.32	0.32	-	2,235
Sep 9, 2025	0.35	0.38	0.32	0.32	0.32	-	6,100
Sep 8, 2025	0.32	0.32	0.32	0.32	0.32	-	1,000
Sep 5, 2025	0.32	0.32	0.32	0.32	0.32	-	-
Sep 4, 2025	0.32	0.32	0.32	0.32	0.32	-	-
Sep 3, 2025	0.32	0.32	0.32	0.32	0.32	-5.88%	650
Sep 2, 2025	0.34	0.34	0.34	0.34	0.34	-	1,050
Aug 29, 2025	0.32	0.34	0.32	0.34	0.34	-10.24%	2,052
Aug 28, 2025	0.34	0.38	0.34	0.38	0.38	-0.32%	1,550
Aug 27, 2025	0.32	0.38	0.32	0.38	0.38	15.15%	3,750
Aug 26, 2025	0.32	0.36	0.32	0.33	0.33	-	7,186
Aug 25, 2025	0.36	0.37	0.32	0.33	0.33	-6.99%	9,970
Aug 22, 2025	0.35	0.35	0.35	0.35	0.35	6.73%	336
Aug 21, 2025	0.33	0.33	0.33	0.33	0.33	-	2
Aug 20, 2025	0.33	0.33	0.33	0.33	0.33	-	20
Aug 19, 2025	0.33	0.33	0.33	0.33	0.33	-	67
Aug 18, 2025	0.36	0.37	0.32	0.33	0.33	-	13,900
Aug 15, 2025	0.33	0.33	0.33	0.33	0.33	-	-
Aug 14, 2025	0.32	0.33	0.32	0.33	0.33	0.43%	715
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