Atlantic Lithium Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-11	0.440	0.450	0.435	0.445	0.445	22,386
2024-06-07	0.440	0.440	0.435	0.440	0.440	18,488
2024-06-06	0.440	0.455	0.435	0.435	0.435	167,886
2024-06-05	0.445	0.445	0.435	0.445	0.445	3,470
2024-06-04	0.440	0.445	0.440	0.445	0.445	53,243
2024-06-03	0.430	0.445	0.430	0.440	0.440	16,897
2024-05-31	0.450	0.450	0.430	0.430	0.430	113,576
2024-05-30	0.470	0.470	0.460	0.465	0.465	109,077
2024-05-29	0.470	0.480	0.455	0.475	0.475	552,192
2024-05-28	0.440	0.450	0.440	0.450	0.450	266,131
2024-05-27	0.435	0.440	0.425	0.440	0.440	187,728
2024-05-24	0.415	0.425	0.410	0.425	0.425	291,918
2024-05-23	0.415	0.415	0.405	0.415	0.415	25,367
2024-05-22	0.410	0.420	0.410	0.420	0.420	522,685
2024-05-21	0.410	0.410	0.400	0.410	0.410	254,895
2024-05-20	0.400	0.410	0.400	0.410	0.410	130,042
2024-05-17	0.395	0.405	0.395	0.395	0.395	79,889
2024-05-16	0.410	0.410	0.395	0.395	0.395	111,393
2024-05-15	0.420	0.420	0.415	0.415	0.415	64,595
2024-05-14	0.410	0.420	0.410	0.410	0.410	87,306
2024-05-13	0.400	0.420	0.400	0.405	0.405	163,111
2024-05-10	0.400	0.400	0.390	0.400	0.400	163,575
2024-05-09	0.410	0.410	0.395	0.400	0.400	43,892
2024-05-08	0.410	0.410	0.395	0.405	0.405	516,312
2024-05-07	0.395	0.395	0.380	0.390	0.390	237,300
2024-05-06	0.390	0.400	0.390	0.390	0.390	18,334
2024-05-03	0.390	0.410	0.390	0.395	0.395	71,089
2024-05-02	0.390	0.400	0.385	0.390	0.390	122,409
2024-05-01	0.405	0.405	0.385	0.395	0.395	491,314
2024-04-30	0.410	0.410	0.395	0.405	0.405	414,093
2024-04-29	0.390	0.390	0.380	0.385	0.385	128,006
2024-04-26	0.385	0.385	0.385	0.385	0.385	404
2024-04-24	0.385	0.400	0.380	0.380	0.380	19,734
2024-04-23	0.390	0.400	0.375	0.380	0.380	89,635
2024-04-22	0.375	0.375	0.368	0.370	0.370	33,930
2024-04-19	0.390	0.390	0.375	0.380	0.380	210,246
2024-04-18	0.380	0.395	0.370	0.395	0.395	525,547
2024-04-17	0.360	0.375	0.360	0.375	0.375	363,853
2024-04-16	0.370	0.370	0.355	0.355	0.355	337,416
2024-04-15	0.380	0.390	0.370	0.370	0.370	222,269
2024-04-12	0.385	0.385	0.380	0.380	0.380	7,244
2024-04-11	0.375	0.375	0.375	0.375	0.375	19,805
2024-04-10	0.380	0.380	0.375	0.375	0.375	10,433
2024-04-09	0.370	0.375	0.370	0.375	0.375	18,255
2024-04-08	0.375	0.375	0.370	0.370	0.370	7,911
2024-04-05	0.370	0.370	0.370	0.370	0.370	1,779
2024-04-04	0.365	0.370	0.365	0.370	0.370	96,074
2024-04-03	0.375	0.375	0.365	0.365	0.365	21,227
2024-04-02	0.360	0.375	0.360	0.375	0.375	67,555
2024-03-28	0.365	0.370	0.360	0.360	0.360	152,106
2024-03-27	0.365	0.370	0.360	0.360	0.360	206,019
2024-03-26	0.368	0.370	0.365	0.365	0.365	5,495
2024-03-25	0.380	0.380	0.365	0.365	0.365	182,240
2024-03-22	0.390	0.390	0.375	0.375	0.375	140,846
2024-03-21	0.380	0.395	0.378	0.390	0.390	227,490
2024-03-20	0.375	0.390	0.375	0.375	0.375	133,242
2024-03-19	0.370	0.395	0.370	0.370	0.370	175,244
2024-03-18	0.385	0.385	0.365	0.370	0.370	292,089
2024-03-15	0.395	0.395	0.380	0.380	0.380	165,680
2024-03-14	0.400	0.400	0.385	0.385	0.385	28,574

← NewerPage 11 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.