Atlantic Lithium Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-03	0.240	0.245	0.240	0.240	0.240	231,105
2024-09-02	0.260	0.260	0.230	0.235	0.235	181,609
2024-08-30	0.250	0.260	0.240	0.260	0.260	63,031
2024-08-29	0.255	0.255	0.250	0.250	0.250	58,484
2024-08-28	0.265	0.265	0.260	0.260	0.260	49,234
2024-08-27	0.260	0.265	0.260	0.265	0.265	60,653
2024-08-26	0.280	0.280	0.270	0.270	0.270	18,843
2024-08-23	0.280	0.280	0.280	0.280	0.280	59,604
2024-08-22	0.285	0.285	0.270	0.285	0.285	43,868
2024-08-21	0.270	0.285	0.270	0.285	0.285	30,380
2024-08-20	0.278	0.285	0.270	0.280	0.280	33,914
2024-08-19	0.265	0.285	0.265	0.285	0.285	52,905
2024-08-16	0.275	0.290	0.245	0.255	0.255	253,969
2024-08-15	0.290	0.295	0.275	0.275	0.275	55,058
2024-08-14	0.285	0.295	0.285	0.290	0.290	53,117
2024-08-13	0.280	0.280	0.270	0.280	0.280	4,048
2024-08-12	0.300	0.300	0.275	0.275	0.275	110,620
2024-08-09	0.280	0.290	0.280	0.285	0.285	24,036
2024-08-08	0.290	0.290	0.270	0.280	0.280	739,169
2024-08-07	0.285	0.295	0.285	0.290	0.290	346,233
2024-08-06	0.325	0.325	0.265	0.265	0.265	789,893
2024-08-05	0.340	0.340	0.325	0.325	0.325	81,955
2024-08-02	0.340	0.350	0.340	0.350	0.350	5,908
2024-08-01	0.360	0.360	0.340	0.340	0.340	43,119
2024-07-31	0.365	0.365	0.350	0.360	0.360	143,195
2024-07-30	0.365	0.390	0.365	0.390	0.390	59,674
2024-07-29	0.385	0.385	0.365	0.370	0.370	8,951
2024-07-26	0.375	0.375	0.370	0.370	0.370	5,227
2024-07-25	0.380	0.380	0.370	0.370	0.370	28,948
2024-07-24	0.380	0.395	0.375	0.395	0.395	77,454
2024-07-23	0.395	0.395	0.375	0.380	0.380	27,895
2024-07-22	0.380	0.385	0.380	0.385	0.385	1,256
2024-07-19	0.380	0.380	0.380	0.380	0.380	444
2024-07-18	0.380	0.380	0.370	0.380	0.380	54,377
2024-07-17	0.380	0.385	0.375	0.385	0.385	93,636
2024-07-16	0.365	0.375	0.365	0.370	0.370	340,857
2024-07-15	0.380	0.380	0.370	0.375	0.375	80,058
2024-07-12	0.370	0.370	0.360	0.360	0.360	56,024
2024-07-11	0.355	0.365	0.350	0.365	0.365	52,984
2024-07-10	0.380	0.380	0.355	0.355	0.355	670,128
2024-07-09	0.380	0.380	0.370	0.370	0.370	10,162
2024-07-08	0.375	0.390	0.370	0.380	0.380	18,386
2024-07-05	0.380	0.403	0.380	0.395	0.395	17,774
2024-07-04	0.380	0.380	0.380	0.380	0.380	1,247
2024-07-03	0.380	0.395	0.380	0.380	0.380	34,775
2024-07-02	0.375	0.393	0.370	0.393	0.393	26,105
2024-07-01	0.370	0.380	0.370	0.373	0.373	106,098
2024-06-28	0.380	0.390	0.370	0.370	0.370	50,266
2024-06-27	0.365	0.370	0.365	0.370	0.370	58,130
2024-06-26	0.380	0.380	0.365	0.365	0.365	45,706
2024-06-25	0.370	0.385	0.360	0.365	0.365	339,137
2024-06-24	0.370	0.380	0.370	0.370	0.370	40,024
2024-06-21	0.385	0.390	0.370	0.380	0.380	113,134
2024-06-20	0.400	0.400	0.380	0.380	0.380	44,475
2024-06-19	0.395	0.400	0.395	0.400	0.400	88,913
2024-06-18	0.410	0.425	0.395	0.395	0.395	156,502
2024-06-17	0.415	0.420	0.410	0.420	0.420	227,392
2024-06-14	0.435	0.435	0.430	0.430	0.430	37,706
2024-06-13	0.450	0.450	0.435	0.435	0.435	20,968
2024-06-12	0.435	0.450	0.435	0.450	0.450	102,987

← NewerPage 10 of 18 · 1,031 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.