Atlantic Lithium Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	0.500	0.500	0.485	0.490	0.490	294,595
2023-12-13	0.500	0.500	0.490	0.490	0.490	33,722
2023-12-12	0.505	0.505	0.500	0.500	0.500	71,912
2023-12-11	0.520	0.520	0.510	0.515	0.515	49,340
2023-12-08	0.530	0.530	0.500	0.505	0.505	207,988
2023-12-07	0.505	0.535	0.505	0.530	0.530	183,416
2023-12-06	0.510	0.510	0.480	0.485	0.485	332,684
2023-12-05	0.505	0.520	0.495	0.505	0.505	261,886
2023-12-04	0.530	0.530	0.505	0.505	0.505	94,239
2023-12-01	0.560	0.560	0.530	0.535	0.535	144,653
2023-11-30	0.535	0.540	0.525	0.540	0.540	46,796
2023-11-29	0.530	0.530	0.515	0.515	0.515	150,877
2023-11-28	0.530	0.530	0.510	0.525	0.525	215,577
2023-11-27	0.520	0.540	0.500	0.510	0.510	212,515
2023-11-24	0.520	0.525	0.518	0.520	0.520	29,174
2023-11-23	0.525	0.555	0.515	0.515	0.515	96,495
2023-11-22	0.530	0.530	0.510	0.525	0.525	211,216
2023-11-21	0.515	0.530	0.490	0.525	0.525	564,097
2023-11-20	0.525	0.525	0.485	0.520	0.520	678,988
2023-11-17	0.525	0.530	0.520	0.530	0.530	125,793
2023-11-16	0.505	0.525	0.500	0.510	0.510	1,371,511
2023-11-15	0.540	0.570	0.470	0.565	0.565	1,864,662
2023-11-14	0.400	0.405	0.385	0.385	0.385	51,232
2023-11-13	0.400	0.400	0.385	0.395	0.395	17,546
2023-11-10	0.410	0.410	0.380	0.400	0.400	31,754
2023-11-09	0.410	0.410	0.400	0.400	0.400	32,922
2023-11-08	0.410	0.415	0.400	0.400	0.400	131,271
2023-11-07	0.400	0.415	0.395	0.415	0.415	46,403
2023-11-06	0.420	0.420	0.390	0.390	0.390	139,675
2023-11-03	0.410	0.430	0.410	0.430	0.430	144,878
2023-11-02	0.395	0.410	0.390	0.410	0.410	87,221
2023-11-01	0.400	0.405	0.400	0.400	0.400	71,657
2023-10-31	0.410	0.410	0.375	0.375	0.375	198,351
2023-10-30	0.410	0.410	0.395	0.395	0.395	57,671
2023-10-27	0.405	0.415	0.395	0.405	0.405	160,323
2023-10-26	0.400	0.410	0.400	0.410	0.410	106,018
2023-10-25	0.435	0.435	0.395	0.395	0.395	699,214
2023-10-24	0.455	0.455	0.440	0.445	0.445	196,457
2023-10-23	0.490	0.490	0.450	0.460	0.460	362,697
2023-10-20	0.475	0.475	0.475	0.475	0.475	0
2023-10-19	0.490	0.490	0.470	0.475	0.475	81,725
2023-10-18	0.495	0.495	0.475	0.490	0.490	466,375
2023-10-17	0.495	0.500	0.470	0.475	0.475	259,045
2023-10-16	0.520	0.520	0.485	0.485	0.485	35,149
2023-10-13	0.500	0.520	0.495	0.520	0.520	473,418
2023-10-12	0.485	0.520	0.470	0.485	0.485	277,685
2023-10-11	0.490	0.490	0.470	0.470	0.470	17,969
2023-10-10	0.500	0.505	0.460	0.485	0.485	1,411,695
2023-10-09	0.420	0.425	0.400	0.400	0.400	101,573
2023-10-06	0.430	0.435	0.410	0.410	0.410	171,096
2023-10-05	0.430	0.445	0.420	0.420	0.420	34,230
2023-10-04	0.460	0.460	0.428	0.450	0.450	397,296
2023-10-03	0.465	0.465	0.450	0.460	0.460	159,337
2023-10-02	0.460	0.475	0.460	0.465	0.465	136,880
2023-09-29	0.485	0.485	0.460	0.475	0.475	209,229
2023-09-28	0.480	0.485	0.475	0.480	0.480	531,559
2023-09-27	0.465	0.470	0.460	0.465	0.465	159,364
2023-09-26	0.470	0.470	0.455	0.455	0.455	190,697
2023-09-25	0.465	0.470	0.460	0.465	0.465	208,333
2023-09-22	0.470	0.470	0.455	0.465	0.465	360,676

← NewerPage 13 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.