Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Tue 26-Apr-21 04:36:08 PM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(AIH) ALINTA INFRASTRUCTURE HOLDINGS Daily Prices...

     Prev Section TOC    Company Info for AIH    Limits Next Section


Company Details for (AIH) ALINTA INFRASTRUCTURE HOLDINGS

Listing Code AIH
Listing Name ALINTA INFRASTRUCTURE HOLDINGS
GICS Sector Utilities
ISIN Name ALINTA INFRASTRUCT.
ISIN Security STAPLED SECURITIES FULLY PAID
ISIN Code AU000000AIH1


Maximum Price date available .. Monday 20th April 2026
Latest price with VOLUME for AIH .. Monday 20th April 2026

AIH is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN 0.72 ### ###
MAX ### ### 97.5


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for AIH    Bottom Next Section


End of day Prices (full format),

600 Days for (AIH) ALINTA INFRASTRUCTURE HOLDINGS
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2026-Apr-20 Mon ### ### 0.85 ### ### ### 0.0
2026-Apr-17 Fri 0.875 ### 0.86 ### ### ### 0.0
2026-Apr-16 Thu ### ### 0.86 0.875 14.5 14.5 0.1
2026-Apr-15 Wed ### ### 0.86 ### 68.9 68.9 0.0
2026-Apr-14 Tue ### ### 0.85 ### 34.0 34.0 0.0
2026-Apr-13 Mon ### ### 0.85 ### 75,323 ### 89.6 89.6 0.0
2026-Apr-10 Fri ### ### 0.88 ### ### ### 0.0
2026-Apr-09 Thu 0.8975 0.955 0.8825 ### ### ### 0.0
2026-Apr-08 Wed 0.885 ### 0.85 0.88 45,142 19,185 21.9 21.9 0.1
2026-Apr-07 Tue 0.875 ### 0.84 0.84 304,973 128,088 14.2 14.2 ###
2026-Apr-02 Thu 0.89 ### 0.84 0.84 ### ### ###
2026-Apr-01 Wed ### 0.925 0.88 0.88 12.3 12.3 0.1
2026-Mar-31 Tue 0.85 ### 0.85 ### 271,573 ### ### ### 0.0
2026-Mar-30 Mon ### ### 0.84 0.84 234,589 98,527 ### ### ###
2026-Mar-27 Fri 0.8925 ### 0.85 0.85 9.4 9.4 ###
2026-Mar-26 Thu 0.83 0.86 ### 0.85 185,658 ### 88.6 88.6 ###
2026-Mar-25 Wed 0.8 ### 0.8 ### 97.5 97.5 0.0
2026-Mar-24 Tue 0.775 0.79 0.755 0.79 177,247 136,923 81.7 81.7 ###
2026-Mar-23 Mon 0.785 0.82 0.72 0.75 157,321 ### ### ### ###
2026-Mar-20 Fri ### ### 0.78 0.785 13.7 13.7 ###
2026-Mar-19 Thu 0.85 0.85 0.79 0.83 39.6 39.6 ###
2026-Mar-18 Wed 0.88 ### 0.85 0.85 88,645 37,674 13.9 13.9 ###
2026-Mar-17 Tue ### ### 0.85 0.85 24.9 24.9 ###
2026-Mar-16 Mon ### 0.955 0.86 0.86 21.7 21.7 ###
2026-Mar-13 Fri 0.85 0.85 0.85 0.85 0 ###
2026-Mar-12 Thu 0.885 ### 0.85 0.85 139,678 ### ### ### ###
2026-Mar-11 Wed 0.85 0.89 0.845 0.86 74.0 74.0 ###
2026-Mar-10 Tue 0.85 0.85 0.85 0.85 12,456 10,587 ### ### ###
2026-Mar-09 Mon ### ### 0.85 0.855 25.9 25.9 ###
2026-Mar-06 Fri ### ### ### ### ### ### 0.0
2026-Mar-05 Thu ### ### ### ### 0 0.0
2026-Mar-04 Wed ### 0.975 ### ### 10,541 ### ### ### 0.0
2026-Mar-03 Tue 0.975 0.975 ### ### 12.0 12.0 0.0
2026-Mar-02 Mon 0.955 ### ### ### 40.5 40.5 0.0
2026-Feb-27 Fri ### ### ### ### 84.4 84.4 0.0
2026-Feb-26 Thu ### ### ### ### 679 0 ### ### 0.0
2026-Feb-25 Wed ### ### ### ### 16,379 0 ### ### 0.0
2026-Feb-24 Tue ### ### ### ### 75,026 0 11.5 11.5 0.0
2026-Feb-23 Mon ### 0.975 ### ### ### ### 0.0
2026-Feb-20 Fri ### ### ### 0.9375 29,125 0 81.2 81.2 ###
2026-Feb-19 Thu ### ### ### ### ### ### 0.0
2026-Feb-18 Wed ### ### ### ### 43,775 0 13.0 13.0 0.0
2026-Feb-17 Tue ### ### 0.885 0.885 9.9 9.9 ###
2026-Feb-16 Mon ### ### ### ### 19.8 19.8 0.0
2026-Feb-13 Fri ### ### 0.9425 ### 23.4 23.4 0.0
2026-Feb-12 Thu 1 1 ### ### ### ### 0.0
2026-Feb-11 Wed 1 ### 0.9625 1 270,344 ### 60.5 60.5 ###
2026-Feb-10 Tue 1 ### 0.975 1 770,685 ### ### ### ###
2026-Feb-09 Mon ### ### 0.955 ### 74.6 74.6 0.0
2026-Feb-06 Fri 0.955 ### 0.945 0.985 92.6 92.6 ###
2026-Feb-05 Thu ### ### ### ### 41.3 41.3 0.0
2026-Feb-04 Wed ### 0.985 ### ### ### ### 0.0
2026-Feb-03 Tue 1 1 ### ### ### ### 0.0
2026-Feb-02 Mon ### 1 ### 1 92.7 92.7 ###
2026-Jan-30 Fri 0.975 1 ### 0.975 ### ### ###
2026-Jan-29 Thu 1 1 ### ### 24.5 24.5 0.0
2026-Jan-28 Wed 0.9875 ### ### ### 25,225 0 ### ### 0.0
2026-Jan-27 Tue ### ### ### ### 25.1 25.1 0.0
2026-Jan-23 Fri 0.9675 0.985 ### ### 8,982 4,423 ### ### 0.0
2026-Jan-22 Thu ### ### ### ### 159,743 0 28.0 28.0 0.0
2026-Jan-21 Wed 1 ### 0.985 ### 8,021 3,950 ### ### 0.0
2026-Jan-20 Tue 1 ### 1 ### 84.0 84.0 0.0
2026-Jan-19 Mon ### ### ### 1 167,381 0 72.8 72.8 ###
2026-Jan-16 Fri ### ### ### ### 79.6 79.6 0.0
2026-Jan-15 Thu ### ### 0.955 ### ### ### 0.0
2026-Jan-14 Wed ### ### ### ### 79.3 79.3 0.0
2026-Jan-13 Tue ### 0.985 ### 0.985 86.7 86.7 ###
2026-Jan-12 Mon ### 0.985 0.955 0.985 74.6 74.6 ###
2026-Jan-09 Fri ### ### 0.955 ### 36,381 17,371 68.4 68.4 0.0
2026-Jan-08 Thu ### ### ### ### 162,479 0 59.7 59.7 0.0
2026-Jan-07 Wed ### ### ### ### 607,375 0 72.5 72.5 0.0
2026-Jan-06 Tue ### ### 0.955 ### 35.7 35.7 0.0
2026-Jan-05 Mon 0.985 0.985 ### 0.9575 17.4 17.4 0.1
2026-Jan-02 Fri ### ### ### ### 65.9 65.9 0.0
2025-Dec-31 Wed ### ### ### ### 9,483 0 ### ### 0.0
2025-Dec-30 Tue ### ### ### ### 74.1 74.1 0.0
2025-Dec-29 Mon 1 1 ### 1 138,477 ### ### ### ###
2025-Dec-24 Wed ### 1 0.975 1 ### ### ###
2025-Dec-23 Tue ### ### ### ### 79.8 79.8 0.0
2025-Dec-22 Mon ### ### ### ### 149,488 0 18.8 18.8 0.0
2025-Dec-19 Fri ### ### ### ### 60.3 60.3 0.0
2025-Dec-18 Thu 0.9375 0.9375 0.9375 0.9375 0 ###
2025-Dec-17 Wed ### ### ### 0.9375 ### ### ###
2025-Dec-16 Tue ### 0.985 ### ### 173,574 85,485 22.6 22.6 0.0
2025-Dec-15 Mon ### ### ### ### 8.5 8.5 0.0
2025-Dec-12 Fri ### ### ### ### ### ### 0.0
2025-Dec-11 Thu ### ### ### ### 127,954 0 16.8 16.8 0.0
2025-Dec-10 Wed ### ### ### ### 20.7 20.7 0.0
2025-Dec-09 Tue ### ### ### ### 30,888 0 ### ### 0.0
2025-Dec-08 Mon ### ### ### ### ### ### 0.0
2025-Dec-05 Fri ### 1 ### 0.955 12.5 12.5 0.1
2025-Dec-04 Thu ### ### ### ### 0 0.0
2025-Dec-03 Wed ### ### ### ### 10.7 10.7 0.0
2025-Dec-02 Tue ### ### ### 1 ### ### ###
2025-Dec-01 Mon ### ### ### ### 77.8 77.8 0.0
2025-Nov-28 Fri ### ### ### 1.025 124,188 0 ### ### ###
2025-Nov-27 Thu ### ### ### ### 1,781,840 0 9.9 9.9 0.0
2025-Nov-26 Wed ### ### 0.975 1.075 ### ### ###
2025-Nov-25 Tue ### ### 0.975 0.975 164,579 ### ### ### ###
2025-Nov-24 Mon ### ### ### ### 203,025 0 ### ### 0.0
2025-Nov-21 Fri 0.945 ### ### ### ### ### 0.0
2025-Nov-20 Thu 0.975 ### 0.945 ### 78,149 36,925 ### ### 0.0
2025-Nov-19 Wed 0.9475 ### ### ### 199,279 0 29.3 29.3 0.0
2025-Nov-18 Tue 0.88 ### 0.845 0.89 90.8 90.8 ###
2025-Nov-17 Mon 0.86 0.86 ### 0.85 25.3 25.3 ###
2025-Nov-14 Fri 0.86 0.86 0.83 0.84 129,248 ### ### ### ###
2025-Nov-13 Thu ### ### 0.86 ### 794,421 ### ### ### 0.0
2025-Nov-12 Wed ### ### 0.89 ### 26.9 26.9 0.0
2025-Nov-11 Tue 0.955 0.955 ### ### ### ### 0.0
2025-Nov-10 Mon ### 0.945 ### 0.945 3,157,578 1,491,955 66.0 66.0 0.1
2025-Nov-07 Fri ### ### 0.9225 0.9225 3,024 ### 39.5 39.5 0.1
2025-Nov-06 Thu ### ### 0.925 ### 229,981 ### 24.6 24.6 0.0
2025-Nov-05 Wed ### ### 0.88 ### 20.3 20.3 0.0
2025-Nov-04 Tue ### ### ### ### 18.9 18.9 0.0
2025-Nov-03 Mon 0.985 1 ### 1 1,079,488 539,744 ### ### ###
2025-Oct-31 Fri ### 1 ### ### 19.0 19.0 0.0
2007-Mar-01 Thu 0 0 0 0 0 0.0
2007-Feb-28 Wed 0 0 0 0 0 0.0
2007-Feb-27 Tue 0 0 0 0 0 0.0
2007-Feb-26 Mon 0 0 0 0 0 0.0
2007-Feb-23 Fri 0 0 0 0 0 0.0
2007-Feb-22 Thu 0 0 0 0 0 0.0
2007-Feb-21 Wed 0 0 0 0 0 0.0
2007-Feb-20 Tue 0 0 0 0 0 0.0
2007-Feb-19 Mon 0 0 0 0 0 0.0
2007-Feb-16 Fri 0 0 0 0 0 0.0
2007-Feb-15 Thu 0 0 0 0 0 0.0
2007-Feb-14 Wed 0 0 0 0 0 0.0
2007-Feb-13 Tue 0 0 0 0 0 0.0
2007-Feb-12 Mon 0 0 0 0 0 0.0
2007-Feb-09 Fri 0 0 0 0 0 0.0
2007-Feb-08 Thu 0 0 0 0 0 0.0
2007-Feb-07 Wed 0 0 0 0 0 0.0
2007-Feb-06 Tue 0 0 0 0 0 0.0
2007-Feb-05 Mon 0 0 0 0 0 0.0
2007-Feb-02 Fri 0 0 0 0 0 0.0
2007-Feb-01 Thu 0 0 0 0 0 0.0
2007-Jan-31 Wed 0 0 0 0 0 0.0
2007-Jan-30 Tue 0 0 0 0 0 0.0
2007-Jan-29 Mon 0 0 0 0 0 0.0
2007-Jan-25 Thu 0 0 0 0 0 0.0
2007-Jan-24 Wed 3.22 3.22 3.21 3.21 25,251 81,181 33.4 33.4 ###
2007-Jan-23 Tue 3.22 3.24 3.22 3.22 19,786 ### ### ### 0.2
2007-Jan-22 Mon 3.25 3.26 3.22 3.22 49,672 ### ### ### 0.2
2007-Jan-19 Fri 3.26 3.26 3.24 3.24 27.1 27.1 ###
2007-Jan-18 Thu 3.26 3.27 3.24 3.26 152,848 497,520 68.4 68.4 0.2
2007-Jan-17 Wed 3.24 3.27 3.24 3.26 121,456 ### ### ### 0.2
2007-Jan-16 Tue 3.26 3.26 3.24 3.24 30,857 100,285 27.7 27.7 ###
2007-Jan-15 Mon 3.24 3.26 3.22 3.26 ### ### 0.2
2007-Jan-12 Fri 3.2 3.27 3.2 3.26 78.9 78.9 0.2
2007-Jan-11 Thu 3.27 3.27 3 3.23 314,049 984,543 23.9 23.9 ###
2007-Jan-10 Wed 3.27 3.27 3.25 3.26 45.2 45.2 0.2
2007-Jan-09 Tue 3.27 3.29 3.26 3.28 ### ### 0.2
2007-Jan-08 Mon 3.26 3.27 3.26 3.26 ### ### 0.2
2007-Jan-05 Fri 3.27 3.27 3.26 3.26 176,146 ### 36.0 36.0 0.2
2007-Jan-04 Thu ### ### 3.27 3.27 38,329 ### 28.5 28.5 ###
2007-Jan-03 Wed ### ### 3.26 ### 50,288 ### ### ### 0.0
2007-Jan-02 Tue ### ### 3.26 ### 55,272 ### 32.4 32.4 0.0
2006-Dec-29 Fri 3.26 ### 3.26 ### 80.0 80.0 0.0
2006-Dec-28 Thu ### ### 3.26 ### 123,079 ### ### ### 0.0
2006-Dec-27 Wed ### ### 3.27 ### 70,951 ### ### ### 0.0
2006-Dec-22 Fri 3.27 ### 3.26 3.29 80,526 131,257 ### ### ###
2006-Dec-21 Thu 3.26 3.28 3.26 3.26 ### ### 0.2
2006-Dec-20 Wed 3.26 ### 3.26 ### 337,551 ### 86.5 86.5 0.0
2006-Dec-19 Tue 3.27 3.27 3.26 3.26 ### ### 0.2
2006-Dec-18 Mon 3.26 3.27 3.26 3.26 66.3 66.3 0.2
2006-Dec-15 Fri 3.26 3.27 3.26 3.26 93,486 ### ### ### 0.2
2006-Dec-14 Thu 3.26 3.27 3.26 3.27 ### ### ###

     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2026-04-21 16:36:08 thru 2026-04-21 16:36:08 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000