Almonty Industries Inc（AII.AU）— 价格历史
截至 2026-09-02 — 每晚从Closelook数据湖更新。仅为投资日记式记录，不构成投资建议。
每日行情
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交量 |
|---|---|---|---|---|---|---|
| 2026-09-02 | 25.89 | 25.89 | 25.89 | 25.89 | +0.00% | 0 |
| 2026-09-01 | 25.89 | 25.89 | 25.89 | 25.89 | +0.00% | 0 |
| 2026-08-31 | 25.89 | 25.89 | 25.89 | 25.89 | +0.00% | 0 |
| 2026-08-28 | 24.01 | 26.00 | 24.01 | 25.89 | +4.44% | 55,538 |
| 2026-08-27 | 25.40 | 25.46 | 24.79 | 24.79 | -3.54% | 45,767 |
| 2026-08-26 | 26.43 | 26.43 | 25.70 | 25.70 | +1.78% | 28,584 |
| 2026-08-25 | 27.57 | 27.57 | 25.05 | 25.25 | -8.68% | 40,350 |
| 2026-08-24 | 24.50 | 27.65 | 24.50 | 27.65 | +12.86% | 38,346 |
| 2026-08-21 | 24.29 | 24.50 | 24.15 | 24.50 | +7.55% | 27,090 |
| 2026-08-20 | 22.45 | 23.30 | 22.14 | 22.78 | +5.61% | 4,266 |
| 2026-08-19 | 22.00 | 22.00 | 21.38 | 21.57 | -5.23% | 2,106 |
| 2026-08-18 | 22.27 | 23.50 | 22.27 | 22.76 | +3.50% | 13,244 |
| 2026-08-17 | 20.89 | 21.99 | 20.89 | 21.99 | +13.58% | 9,371 |
| 2026-08-14 | 19.28 | 19.56 | 18.79 | 19.36 | -4.16% | 12,642 |
| 2026-08-13 | 20.04 | 20.40 | 19.91 | 20.20 | +3.17% | 11,262 |
| 2026-08-12 | 19.59 | 19.59 | 18.99 | 19.58 | -0.15% | 4,563 |
| 2026-08-11 | 20.19 | 20.19 | 19.50 | 19.61 | -0.86% | 995 |
| 2026-08-10 | 19.71 | 20.20 | 19.71 | 19.78 | +1.44% | 5,867 |
| 2026-08-07 | 19.00 | 19.50 | 18.93 | 19.50 | +2.09% | 1,640 |
| 2026-08-06 | 18.83 | 19.29 | 18.78 | 19.10 | +1.38% | 4,583 |
| 2026-08-05 | 18.31 | 19.39 | 18.31 | 18.84 | +5.55% | 12,291 |
| 2026-08-04 | 17.66 | 17.85 | 17.01 | 17.85 | +11.15% | 74,244 |
| 2026-08-03 | 16.18 | 16.65 | 15.52 | 16.06 | -1.29% | 19,772 |
| 2026-07-31 | 15.56 | 17.39 | 15.56 | 16.27 | +4.83% | 37,082 |
| 2026-07-30 | 16.45 | 16.45 | 15.03 | 15.52 | -10.75% | 26,020 |
| 2026-07-29 | 18.01 | 18.01 | 17.28 | 17.39 | -8.47% | 22,190 |
| 2026-07-28 | 19.00 | 19.04 | 18.56 | 19.00 | -4.33% | 10,233 |
| 2026-07-27 | 19.50 | 20.00 | 19.00 | 19.86 | +1.85% | 6,290 |
| 2026-07-24 | 20.70 | 20.75 | 19.13 | 19.50 | -5.71% | 18,059 |
| 2026-07-23 | 20.63 | 20.68 | 20.62 | 20.68 | -4.30% | 129 |
| 2026-07-22 | 21.05 | 22.49 | 21.05 | 21.61 | +8.00% | 5,362 |
| 2026-07-21 | 19.69 | 20.16 | 19.69 | 20.01 | +2.56% | 2,826 |
| 2026-07-20 | 19.36 | 19.65 | 19.35 | 19.51 | +5.01% | 20,664 |
| 2026-07-17 | 19.98 | 19.98 | 18.00 | 18.58 | -7.70% | 16,918 |
| 2026-07-16 | 22.35 | 22.35 | 19.88 | 20.13 | -9.93% | 16,964 |
| 2026-07-15 | 22.44 | 22.74 | 22.20 | 22.35 | +3.09% | 3,367 |
| 2026-07-14 | 22.46 | 22.46 | 21.56 | 21.68 | -7.98% | 6,524 |
| 2026-07-13 | 23.42 | 23.80 | 23.38 | 23.56 | +11.08% | 9,052 |
| 2026-07-10 | 21.30 | 21.35 | 20.50 | 21.21 | -2.03% | 4,987 |
| 2026-07-09 | 21.86 | 21.86 | 20.93 | 21.65 | -1.19% | 3,334 |
| 2026-07-08 | 22.06 | 22.12 | 21.41 | 21.91 | -4.86% | 4,818 |
| 2026-07-07 | 23.34 | 23.34 | 22.85 | 23.03 | +0.83% | 18,040 |
| 2026-07-06 | 23.24 | 23.25 | 22.77 | 22.84 | +0.18% | 6,960 |
| 2026-07-03 | 23.12 | 23.12 | 22.80 | 22.80 | -1.94% | 3,758 |
| 2026-07-02 | 23.28 | 23.35 | 23.01 | 23.25 | -1.48% | 23,801 |
| 2026-07-01 | 23.70 | 23.92 | 23.58 | 23.60 | +1.99% | 32,301 |
| 2026-06-30 | 23.43 | 23.50 | 23.12 | 23.14 | -1.24% | 5,747 |
| 2026-06-29 | 23.40 | 24.01 | 23.00 | 23.43 | -0.51% | 16,991 |
| 2026-06-26 | 23.96 | 24.12 | 23.55 | 23.55 | -2.08% | 3,188 |
| 2026-06-25 | 25.50 | 25.50 | 23.83 | 24.05 | -7.18% | 16,513 |
| 2026-06-24 | 26.03 | 26.08 | 25.87 | 25.91 | -1.67% | 7,469 |
| 2026-06-23 | 26.82 | 26.82 | 26.10 | 26.35 | -2.12% | 9,160 |
| 2026-06-22 | 26.15 | 27.08 | 26.15 | 26.92 | +3.14% | 2,857 |
| 2026-06-19 | 26.36 | 26.46 | 26.05 | 26.10 | +0.35% | 3,457 |
| 2026-06-18 | 26.32 | 26.57 | 25.88 | 26.01 | -0.50% | 10,833 |
| 2026-06-17 | 25.99 | 26.32 | 25.45 | 26.14 | +2.91% | 41,065 |
| 2026-06-16 | 25.64 | 25.64 | 25.28 | 25.40 | -0.90% | 12,621 |
| 2026-06-15 | 24.03 | 25.90 | 24.03 | 25.63 | +6.88% | 21,899 |
| 2026-06-12 | 32.55 | 32.85 | 23.80 | 23.98 | +8.36% | 23,432 |
| 2026-06-11 | 22.11 | 22.21 | 21.27 | 22.13 | -0.85% | 17,130 |
| 2026-06-10 | 23.09 | 23.09 | 22.05 | 22.32 | -5.82% | 28,342 |
| 2026-06-09 | 28.00 | 28.00 | 23.44 | 23.70 | -14.81% | 29,231 |
| 2026-06-05 | 27.82 | 27.82 | 27.82 | 27.82 | +0.00% | 0 |
| 2026-06-04 | 28.38 | 28.38 | 27.43 | 27.82 | -3.07% | 5,459 |
| 2026-06-03 | 28.42 | 29.17 | 27.91 | 28.70 | +7.77% | 23,907 |
| 2026-06-02 | 26.73 | 26.82 | 25.27 | 26.63 | -1.95% | 15,839 |
| 2026-06-01 | 27.35 | 28.08 | 27.09 | 27.16 | -5.53% | 12,076 |
| 2026-05-29 | 28.60 | 28.99 | 28.19 | 28.75 | +3.31% | 13,580 |
| 2026-05-28 | 28.13 | 28.25 | 27.80 | 27.83 | +1.09% | 9,582 |
| 2026-05-27 | 27.32 | 27.53 | 27.23 | 27.53 | +4.16% | 14,387 |
| 2026-05-26 | 26.40 | 26.66 | 26.25 | 26.43 | +1.30% | 14,576 |
| 2026-05-25 | 26.49 | 26.49 | 25.97 | 26.09 | -1.58% | 3,586 |
| 2026-05-22 | 24.66 | 26.51 | 24.66 | 26.51 | +7.63% | 9,854 |
| 2026-05-21 | 24.40 | 24.87 | 24.40 | 24.63 | +1.69% | 7,080 |
| 2026-05-20 | 24.03 | 24.22 | 23.93 | 24.22 | +0.75% | 3,133 |
| 2026-05-19 | 23.85 | 24.34 | 23.85 | 24.04 | +0.25% | 10,431 |
| 2026-05-18 | 24.64 | 24.64 | 23.98 | 23.98 | -4.84% | 15,342 |
| 2026-05-15 | 25.58 | 25.61 | 25.05 | 25.20 | -5.69% | 16,949 |
| 2026-05-14 | 27.00 | 27.25 | 25.74 | 26.72 | -10.55% | 97,974 |
| 2026-05-13 | 30.06 | 30.43 | 29.87 | 29.87 | +5.03% | 82,398 |
| 2026-05-12 | 28.55 | 28.68 | 28.33 | 28.44 | +4.41% | 29,041 |
| 2026-05-11 | 27.27 | 27.27 | 26.00 | 27.24 | -0.11% | 15,474 |
| 2026-05-08 | 27.78 | 27.79 | 27.24 | 27.27 | -6.58% | 42,531 |
| 2026-05-07 | 29.16 | 29.69 | 29.00 | 29.19 | +4.29% | 29,706 |
| 2026-05-06 | 27.69 | 28.20 | 27.69 | 27.99 | +1.78% | 19,249 |
| 2026-05-05 | 27.40 | 27.60 | 27.09 | 27.50 | -4.18% | 20,869 |
| 2026-05-04 | 28.86 | 28.86 | 28.26 | 28.70 | -2.91% | 13,409 |
| 2026-05-01 | 29.65 | 29.84 | 29.30 | 29.56 | +8.56% | 16,933 |
| 2026-04-30 | 28.05 | 28.05 | 27.01 | 27.23 | -5.19% | 44,192 |
| 2026-04-29 | 29.14 | 29.14 | 28.63 | 28.72 | -2.48% | 21,089 |
| 2026-04-28 | 30.15 | 30.15 | 29.38 | 29.45 | -2.48% | 38,019 |
| 2026-04-27 | 30.85 | 30.85 | 30.16 | 30.20 | -2.11% | 14,407 |
| 2026-04-24 | 30.52 | 31.01 | 30.40 | 30.85 | -3.38% | 22,805 |
| 2026-04-23 | 32.15 | 32.79 | 31.79 | 31.93 | +2.90% | 36,887 |
| 2026-04-22 | 31.22 | 31.22 | 29.48 | 31.03 | -4.55% | 10,645 |
| 2026-04-21 | 32.30 | 32.65 | 32.08 | 32.51 | +2.52% | 17,648 |
| 2026-04-20 | 31.75 | 32.00 | 31.48 | 31.71 | +1.31% | 32,800 |
| 2026-04-17 | 30.90 | 31.51 | 30.88 | 31.30 | +9.59% | 27,069 |
| 2026-04-16 | 29.87 | 29.87 | 28.52 | 28.56 | -5.37% | 7,140 |
| 2026-04-15 | 30.89 | 30.90 | 29.01 | 30.18 | +5.19% | 64,069 |
| 2026-04-14 | 28.10 | 28.90 | 27.99 | 28.69 | +16.15% | 33,172 |
| 2026-04-13 | 25.36 | 25.36 | 24.03 | 24.70 | +0.12% | 12,977 |
| 2026-04-10 | 24.70 | 24.70 | 24.36 | 24.67 | +0.16% | 5,411 |
| 2026-04-09 | 24.88 | 24.93 | 24.60 | 24.63 | +0.94% | 9,409 |
| 2026-04-08 | 24.00 | 24.80 | 24.00 | 24.40 | +1.75% | 26,089 |
| 2026-04-07 | 23.00 | 23.98 | 23.00 | 23.98 | +14.68% | 27,164 |
| 2026-04-02 | 21.40 | 21.65 | 20.85 | 20.91 | +0.58% | 19,552 |
| 2026-04-01 | 20.75 | 21.03 | 20.45 | 20.79 | +3.59% | 14,779 |
| 2026-03-31 | 20.38 | 20.38 | 19.80 | 20.07 | -6.35% | 17,360 |
| 2026-03-30 | 21.18 | 21.60 | 21.05 | 21.43 | +1.32% | 62,075 |
| 2026-03-27 | 21.30 | 21.30 | 20.80 | 21.15 | -7.60% | 165,735 |
| 2026-03-26 | 22.90 | 22.96 | 22.49 | 22.89 | +10.05% | 136,810 |
| 2026-03-25 | 20.90 | 21.50 | 20.80 | 20.80 | -12.16% | 345,557 |
| 2026-03-24 | 24.52 | 26.19 | 23.32 | 23.68 | +2.96% | 43,972 |
| 2026-03-23 | 23.30 | 23.30 | 22.34 | 23.00 | -4.68% | 33,223 |
| 2026-03-20 | 23.82 | 24.50 | 23.25 | 24.13 | +1.51% | 39,014 |
| 2026-03-19 | 25.10 | 25.10 | 21.33 | 23.77 | -8.37% | 16,797 |
| 2026-03-18 | 25.80 | 25.99 | 25.21 | 25.94 | -4.03% | 27,182 |
| 2026-03-17 | 26.71 | 27.32 | 26.71 | 27.03 | -2.56% | 19,323 |
| 2026-03-16 | 28.59 | 28.59 | 27.47 | 27.74 | -6.54% | 34,700 |
| 2026-03-13 | 29.70 | 29.77 | 29.33 | 29.68 | -3.92% | 21,796 |
| 2026-03-12 | 31.16 | 31.34 | 30.46 | 30.89 | +3.24% | 64,670 |
| 2026-03-11 | 29.79 | 30.49 | 29.60 | 29.92 | +8.05% | 25,885 |
| 2026-03-10 | 27.24 | 28.00 | 27.19 | 27.69 | +7.33% | 9,506 |
| 2026-03-09 | 27.20 | 27.20 | 25.29 | 25.80 | -5.94% | 21,861 |
| 2026-03-06 | 27.85 | 27.85 | 27.01 | 27.43 | -1.44% | 20,020 |
| 2026-03-05 | 28.34 | 29.05 | 27.68 | 27.83 | +0.32% | 16,722 |
| 2026-03-04 | 27.50 | 27.84 | 26.90 | 27.74 | -2.12% | 22,001 |
| 2026-03-03 | 27.50 | 29.00 | 27.50 | 28.34 | +9.97% | 66,044 |
| 2026-03-02 | 25.72 | 27.06 | 25.25 | 25.77 | +2.42% | 13,427 |
| 2026-02-27 | 24.49 | 25.16 | 24.49 | 25.16 | +8.92% | 50,783 |
| 2026-02-26 | 23.10 | 23.10 | 22.78 | 23.10 | +0.09% | 65,068 |
| 2026-02-25 | 23.00 | 23.27 | 22.79 | 23.08 | +8.92% | 78,988 |
| 2026-02-24 | 21.31 | 22.00 | 21.11 | 21.19 | +4.38% | 100,930 |
| 2026-02-23 | 20.60 | 20.60 | 19.59 | 20.30 | -1.41% | 42,677 |
| 2026-02-20 | 20.38 | 20.59 | 20.20 | 20.59 | +1.93% | 20,280 |
| 2026-02-19 | 20.65 | 20.65 | 20.19 | 20.20 | +6.54% | 26,602 |
| 2026-02-18 | 18.98 | 18.98 | 18.63 | 18.96 | -1.71% | 17,584 |
| 2026-02-17 | 19.54 | 19.54 | 18.90 | 19.29 | +1.53% | 80,621 |
| 2026-02-16 | 18.16 | 19.43 | 18.03 | 19.00 | +7.95% | 6,999 |
| 2026-02-13 | 18.20 | 18.20 | 17.42 | 17.60 | -9.93% | 17,377 |
| 2026-02-12 | 19.74 | 19.74 | 19.08 | 19.54 | -2.20% | 22,540 |
| 2026-02-11 | 19.69 | 20.06 | 19.69 | 19.98 | -3.24% | 18,774 |
| 2026-02-10 | 20.66 | 20.87 | 20.50 | 20.65 | +4.03% | 45,107 |
| 2026-02-09 | 19.77 | 20.75 | 19.73 | 19.85 | +12.27% | 48,114 |
| 2026-02-06 | 18.33 | 18.33 | 17.60 | 17.68 | -4.43% | 40,422 |
| 2026-02-05 | 18.65 | 19.00 | 18.38 | 18.50 | -1.54% | 62,312 |
| 2026-02-04 | 18.30 | 18.90 | 18.00 | 18.79 | +16.78% | 69,508 |
| 2026-02-03 | 15.95 | 16.61 | 15.57 | 16.09 | +0.88% | 45,005 |
| 2026-02-02 | 16.10 | 16.54 | 15.90 | 15.95 | -0.37% | 11,392 |
| 2026-01-30 | 16.24 | 16.27 | 15.82 | 16.01 | -4.70% | 19,445 |
| 2026-01-29 | 16.84 | 16.90 | 16.21 | 16.80 | +5.93% | 59,084 |
| 2026-01-28 | 15.74 | 15.86 | 15.51 | 15.86 | -3.35% | 17,379 |
| 2026-01-27 | 16.02 | 16.83 | 16.02 | 16.41 | +7.40% | 77,787 |
| 2026-01-23 | 15.25 | 15.33 | 15.21 | 15.28 | +3.24% | 2,927 |
| 2026-01-22 | 14.66 | 15.68 | 14.65 | 14.80 | +7.64% | 26,094 |
| 2026-01-21 | 13.35 | 14.33 | 13.35 | 13.75 | +9.56% | 21,877 |
| 2026-01-20 | 12.60 | 12.60 | 12.41 | 12.55 | -2.18% | 10,583 |
| 2026-01-19 | 13.30 | 13.30 | 12.75 | 12.83 | -4.18% | 11,219 |
| 2026-01-16 | 13.43 | 13.45 | 13.01 | 13.39 | -0.22% | 8,368 |
| 2026-01-15 | 13.01 | 13.66 | 13.01 | 13.42 | -0.22% | 12,956 |
| 2026-01-14 | 13.62 | 13.90 | 13.21 | 13.45 | -0.81% | 32,641 |
| 2026-01-13 | 13.12 | 13.62 | 13.06 | 13.56 | +3.91% | 10,986 |
| 2026-01-12 | 13.53 | 13.53 | 12.87 | 13.05 | -4.61% | 54,309 |
| 2026-01-09 | 13.85 | 14.02 | 13.43 | 13.68 | -2.98% | 36,758 |
| 2026-01-08 | 14.41 | 14.61 | 13.98 | 14.10 | -1.81% | 10,826 |
| 2026-01-07 | 14.42 | 14.69 | 14.20 | 14.36 | +0.77% | 20,575 |
| 2026-01-06 | 13.91 | 14.83 | 13.91 | 14.25 | +8.20% | 8,570 |
| 2026-01-05 | 13.54 | 13.80 | 13.10 | 13.17 | -0.53% | 12,469 |
| 2026-01-02 | 13.20 | 13.48 | 13.12 | 13.24 | +0.61% | 3,952 |
| 2025-12-31 | 14.28 | 14.47 | 13.03 | 13.16 | -3.24% | 12,995 |
| 2025-12-30 | 13.59 | 13.80 | 13.20 | 13.60 | -1.88% | 20,478 |
| 2025-12-29 | 13.21 | 14.11 | 13.21 | 13.86 | +5.32% | 24,664 |
| 2025-12-24 | 13.27 | 13.51 | 13.03 | 13.16 | -1.57% | 3,069 |
| 2025-12-23 | 13.06 | 13.69 | 13.06 | 13.37 | +4.13% | 9,044 |
| 2025-12-22 | 12.95 | 13.26 | 12.74 | 12.84 | +0.86% | 7,183 |
| 2025-12-19 | 12.40 | 12.96 | 12.37 | 12.73 | +7.70% | 19,299 |
| 2025-12-18 | 11.94 | 11.94 | 11.64 | 11.82 | -0.67% | 14,471 |
| 2025-12-17 | 11.53 | 11.97 | 11.53 | 11.90 | +8.48% | 55,055 |
| 2025-12-16 | 10.39 | 11.24 | 10.39 | 10.97 | +5.68% | 12,324 |
| 2025-12-15 | 10.20 | 10.38 | 10.19 | 10.38 | +3.28% | 31,938 |
| 2025-12-12 | 10.22 | 10.22 | 9.89 | 10.05 | -1.47% | 484 |
| 2025-12-11 | 10.30 | 10.54 | 9.90 | 10.20 | -4.23% | 15,673 |
| 2025-12-10 | 10.99 | 11.00 | 10.60 | 10.65 | -2.38% | 12,495 |
| 2025-12-09 | 10.91 | 10.91 | 10.91 | 10.91 | +0.00% | 0 |
| 2025-12-08 | 10.85 | 10.92 | 10.31 | 10.91 | +0.55% | 15,557 |
| 2025-12-05 | 10.27 | 10.98 | 10.27 | 10.85 | +6.79% | 25,326 |
| 2025-12-04 | 10.42 | 10.42 | 9.90 | 10.16 | -2.50% | 8,798 |
| 2025-12-03 | 10.55 | 10.68 | 10.35 | 10.42 | +5.79% | 11,058 |
| 2025-12-02 | 10.22 | 10.47 | 9.71 | 9.85 | -3.62% | 7,825 |
| 2025-12-01 | 9.83 | 10.35 | 9.83 | 10.22 | +4.18% | 18,276 |
| 2025-11-28 | 9.81 | 10.00 | 9.56 | 9.81 | +1.87% | 20,091 |
| 2025-11-27 | 9.51 | 9.73 | 9.51 | 9.63 | +2.34% | 19,869 |
| 2025-11-26 | 9.36 | 9.41 | 9.36 | 9.41 | +2.62% | 12,343 |
| 2025-11-25 | 9.00 | 9.20 | 9.00 | 9.17 | +6.75% | 3,035 |
| 2025-11-24 | 8.02 | 8.59 | 8.00 | 8.59 | -1.60% | 18,167 |
| 2025-11-21 | 9.27 | 9.27 | 8.64 | 8.73 | -8.59% | 19,335 |
| 2025-11-20 | 9.35 | 9.59 | 9.34 | 9.55 | +2.14% | 15,506 |
| 2025-11-19 | 9.85 | 9.85 | 9.10 | 9.35 | -8.24% | 24,913 |
| 2025-11-18 | 10.18 | 10.20 | 9.80 | 10.19 | +0.10% | 12,753 |
| 2025-11-17 | 10.50 | 10.50 | 9.98 | 10.18 | -3.05% | 5,099 |
| 2025-11-14 | 10.00 | 10.50 | 10.00 | 10.50 | -0.85% | 13,953 |
| 2025-11-13 | 10.87 | 10.91 | 10.39 | 10.59 | -2.58% | 4,332 |
| 2025-11-12 | 10.87 | 10.87 | 10.87 | 10.87 | +0.00% | 0 |
| 2025-11-11 | 11.20 | 11.20 | 10.76 | 10.87 | -0.55% | 15,736 |
| 2025-11-10 | 10.59 | 10.93 | 10.51 | 10.93 | +15.30% | 16,002 |
| 2025-11-07 | 9.14 | 9.79 | 9.14 | 9.48 | +3.72% | 11,355 |
| 2025-11-06 | 9.34 | 9.34 | 9.10 | 9.14 | -2.14% | 17,783 |
| 2025-11-05 | 9.50 | 9.50 | 9.11 | 9.34 | -4.11% | 4,663 |
| 2025-11-04 | 10.68 | 10.68 | 9.70 | 9.74 | -8.80% | 20,851 |
| 2025-11-03 | 10.55 | 10.75 | 10.36 | 10.68 | +3.09% | 32,855 |
| 2025-10-31 | 10.90 | 10.90 | 10.33 | 10.36 | -4.87% | 4,041 |
| 2025-10-30 | 11.55 | 12.00 | 10.85 | 10.89 | -3.54% | 16,467 |
| 2025-10-29 | 10.97 | 11.60 | 10.97 | 11.29 | +11.78% | 25,859 |
| 2025-10-28 | 10.70 | 10.70 | 9.89 | 10.10 | -6.05% | 50,891 |
| 2025-10-27 | 11.34 | 11.83 | 10.61 | 10.75 | -9.21% | 36,831 |
| 2025-10-24 | 11.89 | 11.89 | 11.58 | 11.84 | -2.07% | 3,513 |
| 2025-10-23 | 11.95 | 12.21 | 11.58 | 12.09 | -3.59% | 29,177 |
| 2025-10-22 | 13.01 | 13.01 | 12.10 | 12.54 | -6.56% | 31,933 |
| 2025-10-21 | 13.15 | 13.67 | 13.15 | 13.42 | +7.53% | 24,214 |
| 2025-10-20 | 12.79 | 12.82 | 12.05 | 12.48 | -2.12% | 53,368 |
| 2025-10-17 | 13.23 | 13.23 | 11.94 | 12.75 | -12.85% | 70,301 |
| 2025-10-16 | 14.55 | 14.90 | 14.39 | 14.63 | -1.75% | 57,736 |
| 2025-10-15 | 14.80 | 15.30 | 14.53 | 14.89 | +8.69% | 151,596 |
| 2025-10-14 | 13.35 | 14.21 | 13.35 | 13.70 | +10.31% | 64,176 |
| 2025-10-13 | 12.27 | 12.42 | 11.08 | 12.42 | +2.39% | 48,822 |
| 2025-10-10 | 11.80 | 12.20 | 11.73 | 12.13 | +3.41% | 16,282 |
| 2025-10-09 | 11.35 | 11.75 | 11.35 | 11.73 | +8.61% | 56,778 |
| 2025-10-08 | 10.50 | 11.00 | 10.45 | 10.80 | +9.09% | 128,453 |
| 2025-10-07 | 9.71 | 9.96 | 9.71 | 9.90 | +5.54% | 261,785 |
| 2025-10-06 | 9.30 | 9.39 | 9.21 | 9.38 | +2.63% | 195,693 |
| 2025-10-03 | 9.04 | 9.19 | 9.04 | 9.14 | +3.51% | 141,082 |
| 2025-10-02 | 8.90 | 8.90 | 8.80 | 8.83 | -0.79% | 52,084 |
| 2025-10-01 | 9.10 | 9.10 | 8.83 | 8.90 | -1.55% | 55,875 |
| 2025-09-30 | 8.99 | 9.20 | 8.83 | 9.04 | +2.73% | 143,982 |
| 2025-09-29 | 8.75 | 8.89 | 8.70 | 8.80 | +4.76% | 301,141 |
| 2025-09-26 | 8.40 | 8.45 | 8.30 | 8.40 | +1.94% | 199,438 |
| 2025-09-25 | 8.35 | 8.40 | 8.20 | 8.24 | -5.72% | 168,141 |
| 2025-09-24 | 8.80 | 8.83 | 8.55 | 8.74 | +9.39% | 163,680 |
| 2025-09-23 | 7.81 | 7.99 | 7.81 | 7.99 | +5.69% | 79,099 |
| 2025-09-22 | 7.55 | 7.56 | 7.46 | 7.56 | +0.40% | 58,823 |
| 2025-09-19 | 7.42 | 7.70 | 7.32 | 7.53 | +4.58% | 58,364 |
| 2025-09-18 | 7.15 | 7.20 | 7.08 | 7.20 | +0.70% | 84,207 |
| 2025-09-17 | 7.15 | 7.20 | 7.09 | 7.15 | +0.70% | 44,470 |
| 2025-09-16 | 7.06 | 7.11 | 7.00 | 7.10 | +4.41% | 146,068 |
| 2025-09-15 | 6.80 | 6.80 | 6.77 | 6.80 | -0.29% | 15,815 |
| 2025-09-12 | 6.66 | 6.98 | 6.66 | 6.82 | +2.56% | 18,694 |
| 2025-09-11 | 6.59 | 6.70 | 6.58 | 6.65 | +1.22% | 9,003 |
| 2025-09-10 | 6.80 | 6.80 | 6.50 | 6.57 | -3.67% | 33,555 |
| 2025-09-09 | 6.85 | 6.94 | 6.75 | 6.82 | +8.25% | 39,170 |
最近250个交易日，最新在前。
月度季节性回报
历史最强月份：2月（+49.91%）。最弱月份：7月（-12.01%）。基于2年每日数据（2025–2026）。
FAQ · 基于当前价格数据 · 截至 2026-09-02
快速解答
Almonty Industries Inc（AII.AU）最新收盘价是多少？
2026-09-02 收于 25.89，来自Closelook数据湖的每日价格记录。
AII.AU 的52周最高价和最低价是多少？
过去52周最高 32.85、最低 6.17（截至 2026-09-02）。
Almonty Industries Inc 历史上最强和最弱的月份是哪个？
历史上，AII.AU 最强的日历月份是2月（平均 +49.91%），最弱的是7月（平均 -12.01%），基于2年每日数据（2025–2026）。
该季节性覆盖多少年？
2年（2025–2026），由Closelook数据湖中的403根日线计算。