Unlock stock picks and a broker-level newsfeed that powers Wall Street.

ASX - Delayed Quote AUD

Altair Minerals Limited (ALR.AX)

Compare
0.0020
0.0000
(0.00%)
As of April 11 at 12:44:20 PM GMT+10. Market Open.
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 11, 20250.00200.00200.00200.00200.00204,437,333
Apr 10, 20250.00200.00200.00200.00200.0020-
Apr 9, 20250.00200.00200.00200.00200.00201,050,000
Apr 8, 20250.00200.00200.00200.00200.002013,529,175
Apr 7, 20250.00200.00200.00200.00200.002014,382,166
Apr 4, 20250.00200.00200.00200.00200.00201,150,000
Apr 3, 20250.00200.00200.00200.00200.0020-
Apr 2, 20250.00250.00250.00200.00200.00201,002,617
Apr 1, 20250.00300.00300.00300.00300.0030-
Mar 31, 20250.00300.00300.00300.00300.0030-
Mar 28, 20250.00300.00300.00300.00300.0030-
Mar 27, 20250.00300.00300.00300.00300.00301,666,833
Mar 26, 20250.00300.00300.00300.00300.0030-
Mar 25, 20250.00300.00300.00300.00300.0030-
Mar 24, 20250.00200.00300.00200.00300.0030893,500
Mar 21, 20250.00300.00300.00300.00300.0030-
Mar 20, 20250.00300.00300.00300.00300.003050,000
Mar 19, 20250.00200.00250.00200.00250.00251,139,097
Mar 18, 20250.00250.00300.00250.00300.00303,667,000
Mar 17, 20250.00300.00300.00250.00300.00304,765,227
Mar 14, 20250.00200.00200.00200.00200.00202,500
Mar 13, 20250.00300.00300.00250.00250.0025305,443
Mar 12, 20250.00200.00200.00200.00200.0020300,047
Mar 11, 20250.00200.00200.00200.00200.0020-
Mar 10, 20250.00200.00200.00200.00200.0020-
Mar 7, 20250.00200.00200.00200.00200.0020-
Mar 6, 20250.00250.00250.00200.00200.0020726,057
Mar 5, 20250.00250.00250.00250.00250.00251,687,812
Mar 4, 20250.00250.00250.00250.00250.0025625,000
Mar 3, 20250.00250.00250.00250.00250.0025200,000
Feb 28, 20250.00200.00300.00200.00250.00251,972,638
Feb 27, 20250.00250.00250.00250.00250.002555,500
Feb 26, 20250.00300.00300.00300.00300.0030800,000
Feb 25, 20250.00250.00300.00250.00300.0030721,360
Feb 24, 20250.00250.00250.00250.00250.0025277,777
Feb 21, 20250.00250.00250.00250.00250.00251,590,981
Feb 20, 20250.00250.00250.00250.00250.00251,000,000
Feb 19, 20250.00250.00250.00250.00250.00251,465,000
Feb 18, 20250.00250.00250.00250.00250.0025-
Feb 17, 20250.00300.00300.00250.00250.0025711,442
Feb 14, 20250.00300.00300.00300.00300.0030-
Feb 13, 20250.00300.00300.00300.00300.0030333,333
Feb 12, 20250.00300.00300.00300.00300.0030300,000
Feb 11, 20250.00300.00300.00300.00300.00302,851,522
Feb 10, 20250.00300.00300.00250.00300.00301,445,812
Feb 7, 20250.00300.00300.00300.00300.0030271,000
Feb 6, 20250.00300.00300.00300.00300.0030274,000
Feb 5, 20250.00300.00300.00300.00300.0030626,908
Feb 4, 20250.00400.00400.00250.00250.002526,174,222
Feb 3, 20250.00250.00250.00250.00250.0025-
Jan 31, 20250.00250.00250.00250.00250.0025-
Jan 30, 20250.00250.00250.00250.00250.0025-
Jan 29, 20250.00250.00250.00250.00250.0025-
Jan 28, 20250.00250.00250.00250.00250.0025-
Jan 24, 20250.00250.00250.00250.00250.0025-
Jan 23, 20250.00250.00250.00250.00250.002514,024
Jan 22, 20250.00250.00250.00250.00250.0025-
Jan 21, 20250.00250.00250.00250.00250.0025-
Jan 20, 20250.00250.00250.00250.00250.0025-
Jan 17, 20250.00250.00250.00250.00250.0025-
Jan 16, 20250.00250.00250.00250.00250.002597,222
Jan 15, 20250.00300.00300.00300.00300.0030-
Jan 14, 20250.00300.00300.00300.00300.0030-
Jan 13, 20250.00300.00300.00300.00300.003017,151
Jan 10, 20250.00300.00300.00300.00300.00301,872,730
Jan 9, 20250.00300.00300.00300.00300.003027
Jan 8, 20250.00300.00300.00300.00300.0030-
Jan 7, 20250.00300.00300.00300.00300.0030-
Jan 6, 20250.00300.00300.00300.00300.0030184,356
Jan 3, 20250.00250.00250.00250.00250.0025-
Jan 2, 20250.00250.00250.00250.00250.0025409,615
Dec 31, 20240.00250.00250.00250.00250.0025-
Dec 30, 20240.00250.00250.00250.00250.0025-
Dec 27, 20240.00250.00250.00250.00250.0025170,000
Dec 24, 20240.00250.00250.00250.00250.0025-
Dec 23, 20240.00250.00250.00250.00250.00252,000,000
Dec 20, 20240.00250.00250.00250.00250.0025209,127
Dec 19, 20240.00300.00300.00300.00300.0030-
Dec 18, 20240.00300.00300.00300.00300.0030-
Dec 17, 20240.00300.00300.00250.00300.00301,876,591
Dec 16, 20240.00300.00300.00300.00300.003014,125
Dec 13, 20240.00300.00400.00300.00400.004013,067,774
Dec 12, 20240.00300.00300.00300.00300.0030-
Dec 11, 20240.00300.00300.00300.00300.00301,976,628
Dec 10, 20240.00300.00300.00300.00300.0030-
Dec 9, 20240.00300.00300.00300.00300.00301,481,490
Dec 6, 20240.00300.00300.00300.00300.0030840,474
Dec 5, 20240.00300.00300.00300.00300.003010,078,677
Dec 4, 20240.00300.00400.00300.00400.00405,315,806
Dec 3, 20240.00300.00300.00300.00300.0030-
Dec 2, 20240.00300.00300.00300.00300.0030-
Nov 29, 20240.00300.00300.00300.00300.0030-
Nov 28, 20240.00300.00300.00300.00300.0030500,000
Nov 27, 20240.00300.00300.00300.00300.0030-
Nov 26, 20240.00300.00300.00300.00300.00303,996,332
Nov 25, 20240.00300.00300.00300.00300.00303,458,979
Nov 22, 20240.00300.00300.00300.00300.00303,454,422
Nov 21, 20240.00300.00300.00300.00300.00309,971,929
Nov 20, 20240.00300.00300.00300.00300.0030-
Nov 19, 20240.00300.00300.00300.00300.00301,583,821
Nov 18, 20240.00300.00300.00300.00300.0030900,000
Nov 15, 20240.00300.00300.00300.00300.0030799,999
Nov 14, 20240.00300.00300.00300.00300.0030949,999
Nov 13, 20240.00300.00300.00300.00300.00301,022,518
Nov 12, 20240.00350.00350.00350.00350.003559,729
Nov 11, 20240.00300.00400.00300.00300.0030271,352
Nov 8, 20240.00300.00300.00300.00300.003099,999
Nov 7, 20240.00300.00300.00300.00300.0030-
Nov 6, 20240.00300.00300.00300.00300.0030872,749
Nov 5, 20240.00300.00300.00300.00300.00304,740,000
Nov 4, 20240.00300.00300.00300.00300.00301,592,911
Nov 1, 20240.00300.00300.00300.00300.0030350,000
Oct 31, 20240.00300.00300.00300.00300.003091,198
Oct 30, 20240.00350.00350.00350.00350.0035-
Oct 29, 20240.00400.00400.00350.00350.0035200,197
Oct 28, 20240.00300.00300.00300.00300.0030753,631
Oct 25, 20240.00300.00300.00300.00300.0030199,913
Oct 24, 20240.00300.00300.00300.00300.0030-
Oct 23, 20240.00300.00300.00300.00300.0030300,000
Oct 22, 20240.00400.00400.00300.00300.00301,431,534
Oct 21, 20240.00300.00300.00300.00300.003070,897
Oct 18, 20240.00300.00300.00300.00300.0030-
Oct 17, 20240.00300.00300.00300.00300.00303,081,075
Oct 16, 20240.00400.00400.00400.00400.0040-
Oct 15, 20240.00400.00400.00400.00400.0040-
Oct 14, 20240.00400.00400.00400.00400.004034,000
Oct 11, 20240.00300.00300.00300.00300.0030-
Oct 10, 20240.00300.00300.00300.00300.0030-
Oct 9, 20240.00300.00300.00300.00300.0030-
Oct 8, 20240.00300.00300.00300.00300.0030-
Oct 7, 20240.00300.00300.00300.00300.003011,312,809
Oct 4, 20240.00300.00300.00300.00300.00308,881,664
Oct 3, 20240.00300.00300.00250.00300.003012,539,702
Oct 2, 20240.00400.00400.00400.00400.0040-
Oct 1, 20240.00400.00400.00400.00400.0040-
Sep 30, 20240.00400.00400.00400.00400.0040137,511
Sep 27, 20240.00300.00300.00300.00300.0030100,000
Sep 26, 20240.00300.00300.00300.00300.0030600,000
Sep 25, 20240.00300.00300.00300.00300.00308,727,260
Sep 24, 20240.00400.00400.00400.00400.0040-
Sep 23, 20240.00400.00400.00400.00400.004065,750
Sep 20, 20240.00350.00400.00350.00400.0040133,333
Sep 19, 20240.00400.00400.00400.00400.0040-
Sep 18, 20240.00400.00400.00400.00400.0040288,747
Sep 17, 20240.00400.00400.00400.00400.00407,467,512
Sep 16, 20240.00400.00400.00400.00400.0040-
Sep 13, 20240.00400.00400.00400.00400.0040250,000
Sep 12, 20240.00400.00400.00400.00400.0040250,000
Sep 11, 20240.00300.00300.00300.00300.00301,500,000
Sep 10, 20240.00400.00400.00400.00400.004010,000
Sep 9, 20240.00350.00350.00350.00350.0035120,000
Sep 6, 20240.00400.00400.00400.00400.0040450,000
Sep 5, 20240.00400.00400.00400.00400.0040-
Sep 4, 20240.00400.00400.00400.00400.0040-
Sep 3, 20240.00400.00400.00350.00400.00406,538,875
Sep 2, 20240.00400.00400.00400.00400.00406,211,839
Aug 30, 20240.00500.00500.00400.00400.00401,075,158
Aug 29, 20240.00400.00400.00400.00400.0040-
Aug 28, 20240.00400.00400.00400.00400.00401,764,706
Aug 27, 20240.00400.00400.00400.00400.004019,628
Aug 26, 20240.00400.00400.00400.00400.0040650,000
Aug 23, 20240.00400.00400.00400.00400.0040-
Aug 22, 20240.00400.00450.00400.00400.00402,360,356
Aug 21, 20240.00400.00400.00400.00400.0040700,000
Aug 20, 20240.00400.00400.00400.00400.0040-
Aug 19, 20240.00400.00400.00400.00400.0040-
Aug 16, 20240.00500.00500.00400.00400.0040265,400
Aug 15, 20240.00400.00400.00400.00400.004032,062,058
Aug 14, 20240.00400.00400.00400.00400.00402,524,766
Aug 13, 20240.00400.00400.00400.00400.004050,000
Aug 12, 20240.00400.00400.00400.00400.00401,737,532
Aug 9, 20240.00400.00400.00400.00400.00404,283,833
Aug 8, 20240.00400.00500.00400.00500.00509,868,664
Aug 7, 20240.00500.00500.00500.00500.0050-
Aug 6, 20240.00400.00500.00400.00500.00504,104,761
Aug 5, 20240.00400.00400.00400.00400.004013,094,713
Aug 2, 20240.00400.00400.00400.00400.0040765,857
Aug 1, 20240.00400.00400.00400.00400.00405,000
Jul 31, 20240.00400.00400.00400.00400.0040300,000
Jul 30, 20240.00500.00500.00400.00400.004010,174,676
Jul 29, 20240.00500.00500.00450.00500.00508,942,793
Jul 26, 20240.00350.00500.00350.00500.00504,275,583
Jul 25, 20240.00400.00400.00400.00400.00405,251,628
Jul 24, 20240.00400.00400.00400.00400.0040-
Jul 23, 20240.00400.00400.00400.00400.00405,349,999
Jul 22, 20240.00400.00400.00400.00400.00402,563,805
Jul 19, 20240.00400.00400.00400.00400.00402,815,489
Jul 18, 20240.00450.00450.00400.00400.004013,971,890
Jul 17, 20240.00450.00450.00400.00400.004086,244
Jul 16, 20240.00500.00500.00500.00500.0050-
Jul 15, 20240.00500.00500.00400.00500.0050289,462
Jul 12, 20240.00400.00500.00400.00500.00509,861,797
Jul 11, 20240.00500.00500.00400.00400.0040519,628
Jul 10, 20240.00400.00500.00400.00500.0050300,378
Jul 9, 20240.00500.00500.00400.00400.00401,050,104
Jul 8, 20240.00400.00500.00400.00500.00501,164,000
Jul 5, 20240.00500.00500.00400.00400.00401,193,839
Jul 4, 20240.00500.00500.00400.00500.00503,972,889
Jul 3, 20240.00400.00400.00400.00400.00401,525,000
Jul 2, 20240.00400.00400.00400.00400.0040772,354
Jul 1, 20240.00400.00400.00400.00400.00408,046,585
Jun 28, 20240.00400.00400.00300.00300.00301,148,852
Jun 27, 20240.00300.00300.00300.00300.0030-
Jun 26, 20240.00300.00300.00300.00300.0030151,000
Jun 25, 20240.00400.00400.00400.00400.004025,000
Jun 24, 20240.00300.00400.00300.00400.004028,156
Jun 21, 20240.00350.00350.00350.00350.00355,100,000
Jun 20, 20240.00400.00400.00350.00400.00404,793,324
Jun 19, 20240.00400.00400.00400.00400.00403,810,246
Jun 18, 20240.00400.00400.00400.00400.0040-
Jun 17, 20240.00350.00400.00350.00400.00403,617,445
Jun 14, 20240.00400.00400.00350.00400.00401,885,011
Jun 13, 20240.00400.00400.00400.00400.0040-
Jun 12, 20240.00500.00500.00400.00400.004012,813,575
Jun 11, 20240.00500.00500.00400.00400.00401,158,688
Jun 7, 20240.00400.00400.00400.00400.00401,333,350
Jun 6, 20240.00400.00400.00400.00400.0040-
Jun 5, 20240.00400.00400.00400.00400.0040217,466
Jun 4, 20240.00400.00400.00400.00400.0040-
Jun 3, 20240.00400.00400.00400.00400.004090,000
May 31, 20240.00400.00400.00400.00400.004040,000
May 30, 20240.00400.00500.00400.00400.00408,907,098
May 29, 20240.00400.00400.00400.00400.00408,275,380
May 28, 20240.00400.00400.00400.00400.0040333,332
May 27, 20240.00400.00500.00400.00500.0050400,000
May 24, 20240.00400.00400.00400.00400.004029,441
May 23, 20240.00450.00450.00450.00450.00451,000,000
May 22, 20240.00500.00500.00500.00500.00501,938,126
May 21, 20240.00500.00500.00500.00500.00505,446,000
May 20, 20240.00500.00500.00400.00500.005012,666,434
May 17, 20240.00500.00500.00400.00400.00404,539,537
May 16, 20240.00500.00500.00500.00500.005011,820,245
May 15, 20240.00400.00600.00400.00500.005035,069,450
May 14, 20240.00350.00350.00350.00350.0035-
May 13, 20240.00400.00400.00350.00350.00351,304,714
May 10, 20240.00400.00400.00400.00400.0040-
May 9, 20240.00400.00400.00400.00400.00402,100,000
May 8, 20240.00400.00400.00400.00400.0040600,000
May 7, 20240.00400.00400.00400.00400.00405,795,012
May 6, 20240.00300.00300.00300.00300.0030-
May 3, 20240.00300.00300.00300.00300.0030121,592
May 2, 20240.00300.00400.00300.00400.004018,894,968
May 1, 20240.00300.00300.00300.00300.00301,500,000
Apr 30, 20240.00300.00300.00300.00300.00301,500,000
Apr 29, 20240.00300.00300.00300.00300.0030600,000
Apr 26, 20240.00300.00300.00300.00300.0030-
Apr 24, 20240.00300.00300.00300.00300.00302
Apr 23, 20240.00300.00300.00300.00300.00306,687
Apr 22, 20240.00300.00300.00300.00300.0030-
Apr 19, 20240.00300.00300.00300.00300.0030-
Apr 18, 20240.00300.00300.00300.00300.003025,000
Apr 17, 20240.00300.00300.00300.00300.0030-
Apr 16, 20240.00300.00300.00300.00300.00301,400,000
Apr 15, 20240.00350.00350.00300.00300.00308,842

Related Tickers

CR3.AX Core Energy Minerals Ltd
0.0110
0.00%
 
TZN.AX Terramin Australia Limited
0.0780
+1.30%
 
HRE.AX Heavy Rare Earths Limited
0.0230
-8.00%
 
CST.AX Castile Resources Limited
0.0710
0.00%
 
DY6.AX DY6 Metals Ltd
0.0350
0.00%
 
MAUCA.AX Magnetic Resources NL
1.2400
0.00%
 
EMUCA.AX Emu NL
0.8906
0.00%
 
JLL.AX Jindalee Lithium Limited
0.2400
0.00%
 
DMM.AX DMC Mining Limited
0.0580
0.00%
 
AUG.AX Augustus Minerals Ltd
0.0370
0.00%