Singapore markets close in 3 hours 37 minutes
Straits Times Index
3,307.65 +7.65 (+0.23%) Nikkei
38,642.20 +9.18 (+0.02%) Hang Seng
17,998.77 -336.55 (-1.84%) FTSE 100
8,272.46 +67.35 (+0.82%) Bitcoin USD
64,515.05 -763.08 (-1.17%) CMC Crypto 200
1,354.77 -27.89 (-2.02%)
Altamin Limited (AZI.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
As of 10:00AM AEST. Market open.
Time period:
21 Jun 2023 - 21 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 Jun 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 27,397 |
| 19 Jun 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 4,772 |
| 18 Jun 2024 | 0.0360 | 0.0390 | 0.0360 | 0.0390 | 0.0390 | 102,473 |
| 17 Jun 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 32,332 |
| 14 Jun 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 33,334 |
| 13 Jun 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 38,906 |
| 12 Jun 2024 | 0.0360 | 0.0400 | 0.0350 | 0.0350 | 0.0350 | 588,634 |
| 11 Jun 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
| 07 Jun 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 10,000 |
| 06 Jun 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
| 05 Jun 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 30,000 |
| 04 Jun 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
| 03 Jun 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
| 31 May 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
| 30 May 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 20,000 |
| 29 May 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
| 28 May 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 23,809 |
| 27 May 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 25,445 |
| 24 May 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 117,112 |
| 23 May 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
| 22 May 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 7,978 |
| 21 May 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 15,000 |
| 20 May 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 130,000 |
| 17 May 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 270,999 |
| 16 May 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
| 15 May 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 89,001 |
| 14 May 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 255,093 |
| 13 May 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 11,694 |
| 10 May 2024 | 0.0400 | 0.0410 | 0.0400 | 0.0410 | 0.0410 | 99,484 |
| 09 May 2024 | 0.0410 | 0.0410 | 0.0400 | 0.0400 | 0.0400 | 175,677 |
| 08 May 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 20,913 |
| 07 May 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | - |
| 06 May 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 298,470 |
| 03 May 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 150,000 |
| 02 May 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 55,000 |
| 01 May 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 57,774 |
| 30 Apr 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 98,795 |
| 29 Apr 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 3,512 |
| 26 Apr 2024 | 0.0420 | 0.0420 | 0.0350 | 0.0400 | 0.0400 | 3,480,287 |
| 24 Apr 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 301,360 |
| 23 Apr 2024 | 0.0490 | 0.0490 | 0.0480 | 0.0480 | 0.0480 | 12,298 |
| 22 Apr 2024 | 0.0485 | 0.0490 | 0.0485 | 0.0490 | 0.0490 | 31,967 |
| 19 Apr 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 51,045 |
| 18 Apr 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 39,710 |
| 17 Apr 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 38,215 |
| 16 Apr 2024 | 0.0470 | 0.0490 | 0.0470 | 0.0490 | 0.0490 | 66,917 |
| 15 Apr 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 77,083 |
| 12 Apr 2024 | 0.0480 | 0.0480 | 0.0450 | 0.0450 | 0.0450 | 54,237 |
| 11 Apr 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 10 Apr 2024 | 0.0490 | 0.0500 | 0.0480 | 0.0500 | 0.0500 | 1,182,433 |
| 09 Apr 2024 | 0.0500 | 0.0500 | 0.0490 | 0.0490 | 0.0490 | 134,113 |
| 08 Apr 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 37,979 |
| 05 Apr 2024 | 0.0500 | 0.0500 | 0.0490 | 0.0490 | 0.0490 | 31,550 |
| 04 Apr 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 5,422 |
| 03 Apr 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 13,168 |
| 02 Apr 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 90,000 |
| 28 Mar 2024 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | - |
| 27 Mar 2024 | 0.0520 | 0.0540 | 0.0520 | 0.0540 | 0.0540 | 159,101 |
| 26 Mar 2024 | 0.0510 | 0.0530 | 0.0510 | 0.0530 | 0.0530 | 108,816 |
| 25 Mar 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 24,867 |
| 22 Mar 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | - |
| 21 Mar 2024 | 0.0490 | 0.0490 | 0.0480 | 0.0480 | 0.0480 | 35,000 |
| 20 Mar 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 6,596 |
| 19 Mar 2024 | 0.0530 | 0.0530 | 0.0500 | 0.0500 | 0.0500 | 493,485 |
| 18 Mar 2024 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | - |
| 15 Mar 2024 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 28,301 |
| 14 Mar 2024 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | - |
| 13 Mar 2024 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | - |
| 12 Mar 2024 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 10,642 |
| 11 Mar 2024 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 2,500 |
| 08 Mar 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 68,000 |
| 07 Mar 2024 | 0.0530 | 0.0560 | 0.0530 | 0.0540 | 0.0540 | 133,000 |
| 06 Mar 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
| 05 Mar 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 166,080 |
| 04 Mar 2024 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 227,081 |
| 01 Mar 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 6,077 |
| 29 Feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 12,500 |
| 28 Feb 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 55,476 |
| 27 Feb 2024 | 0.0490 | 0.0490 | 0.0480 | 0.0480 | 0.0480 | 16,666 |
| 26 Feb 2024 | 0.0500 | 0.0510 | 0.0490 | 0.0490 | 0.0490 | 125,801 |
| 23 Feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 40,000 |
| 22 Feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 21 Feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 60,000 |
| 20 Feb 2024 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | - |
| 19 Feb 2024 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 139,549 |
| 16 Feb 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | - |
| 15 Feb 2024 | 0.0470 | 0.0480 | 0.0470 | 0.0480 | 0.0480 | 495,060 |
| 14 Feb 2024 | 0.0480 | 0.0480 | 0.0460 | 0.0460 | 0.0460 | 282,936 |
| 13 Feb 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | - |
| 12 Feb 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | - |
| 09 Feb 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | - |
| 08 Feb 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 55,620 |
| 07 Feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 06 Feb 2024 | 0.0510 | 0.0510 | 0.0500 | 0.0500 | 0.0500 | 150,673 |
| 05 Feb 2024 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 19,607 |
| 02 Feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 01 Feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 6,000 |
| 31 Jan 2024 | 0.0510 | 0.0510 | 0.0500 | 0.0500 | 0.0500 | 178,438 |
| 30 Jan 2024 | 0.0550 | 0.0550 | 0.0510 | 0.0510 | 0.0510 | 40,000 |
| 29 Jan 2024 | 0.0540 | 0.0540 | 0.0510 | 0.0510 | 0.0510 | 327,715 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.