Atlantic Lithium Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-13	0.390	0.415	0.390	0.395	0.395	120,651
2024-03-12	0.395	0.395	0.380	0.390	0.390	31,441
2024-03-11	0.380	0.395	0.375	0.395	0.395	107,947
2024-03-08	0.395	0.395	0.378	0.380	0.380	228,407
2024-03-07	0.395	0.400	0.395	0.395	0.395	36,839
2024-03-06	0.410	0.410	0.395	0.395	0.395	153,016
2024-03-05	0.410	0.415	0.410	0.415	0.415	24,452
2024-03-04	0.405	0.438	0.405	0.425	0.425	377,731
2024-03-01	0.380	0.410	0.380	0.405	0.405	109,900
2024-02-29	0.380	0.385	0.380	0.380	0.380	84,721
2024-02-28	0.375	0.395	0.375	0.375	0.375	219,852
2024-02-27	0.375	0.380	0.370	0.370	0.370	33,058
2024-02-26	0.375	0.390	0.370	0.390	0.390	186,617
2024-02-23	0.400	0.400	0.375	0.375	0.375	323,178
2024-02-22	0.400	0.400	0.390	0.400	0.400	190,258
2024-02-21	0.395	0.395	0.380	0.395	0.395	118,832
2024-02-20	0.380	0.405	0.370	0.405	0.405	486,367
2024-02-19	0.380	0.380	0.370	0.375	0.375	148,462
2024-02-16	0.375	0.380	0.365	0.370	0.370	355,166
2024-02-15	0.390	0.400	0.375	0.375	0.375	237,330
2024-02-14	0.375	0.400	0.375	0.390	0.390	171,050
2024-02-13	0.370	0.370	0.365	0.370	0.370	348,110
2024-02-12	0.370	0.370	0.365	0.370	0.370	63,013
2024-02-09	0.375	0.375	0.360	0.365	0.365	696,767
2024-02-08	0.375	0.375	0.370	0.370	0.370	83,522
2024-02-07	0.375	0.390	0.370	0.370	0.370	686,374
2024-02-06	0.380	0.385	0.368	0.370	0.370	691,204
2024-02-05	0.380	0.395	0.375	0.375	0.375	254,302
2024-02-02	0.380	0.380	0.365	0.370	0.370	285,209
2024-02-01	0.380	0.405	0.375	0.375	0.375	58,366
2024-01-31	0.390	0.395	0.375	0.378	0.378	296,556
2024-01-30	0.385	0.390	0.380	0.390	0.390	371,707
2024-01-29	0.380	0.400	0.375	0.375	0.375	597,543
2024-01-25	0.385	0.385	0.345	0.350	0.350	1,100,800
2024-01-24	0.380	0.385	0.370	0.385	0.385	295,821
2024-01-23	0.380	0.385	0.370	0.370	0.370	1,111,494
2024-01-22	0.410	0.415	0.360	0.360	0.360	1,075,617
2024-01-19	0.400	0.415	0.395	0.395	0.395	415,302
2024-01-18	0.400	0.400	0.390	0.390	0.390	200,820
2024-01-17	0.410	0.410	0.405	0.405	0.405	43,987
2024-01-16	0.425	0.425	0.405	0.405	0.405	243,666
2024-01-15	0.420	0.425	0.420	0.420	0.420	21,100
2024-01-12	0.420	0.425	0.410	0.410	0.410	146,602
2024-01-11	0.415	0.425	0.410	0.415	0.415	93,483
2024-01-10	0.415	0.430	0.405	0.405	0.405	179,013
2024-01-09	0.410	0.410	0.405	0.405	0.405	75,798
2024-01-08	0.425	0.425	0.385	0.395	0.395	568,311
2024-01-05	0.430	0.435	0.430	0.430	0.430	70,362
2024-01-04	0.430	0.450	0.430	0.430	0.430	78,077
2024-01-03	0.420	0.440	0.420	0.425	0.425	89,877
2024-01-02	0.405	0.410	0.395	0.410	0.410	260,161
2023-12-29	0.400	0.410	0.390	0.395	0.395	119,542
2023-12-28	0.395	0.400	0.390	0.400	0.400	10,888
2023-12-27	0.400	0.400	0.380	0.395	0.395	451,854
2023-12-22	0.405	0.405	0.400	0.400	0.400	112,507
2023-12-21	0.400	0.405	0.390	0.400	0.400	265,019
2023-12-20	0.430	0.430	0.390	0.390	0.390	1,309,423
2023-12-19	0.445	0.445	0.435	0.440	0.440	116,441
2023-12-18	0.490	0.490	0.440	0.445	0.445	250,391
2023-12-15	0.490	0.490	0.490	0.490	0.490	0

← NewerPage 12 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.