Atlantic Lithium Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	0.465	0.470	0.450	0.465	0.465	309,873
2023-09-20	0.475	0.475	0.450	0.455	0.455	396,091
2023-09-19	0.470	0.475	0.465	0.465	0.465	114,063
2023-09-18	0.480	0.480	0.470	0.470	0.470	113,460
2023-09-15	0.490	0.495	0.475	0.475	0.475	372,082
2023-09-14	0.500	0.500	0.490	0.495	0.495	238,370
2023-09-13	0.500	0.500	0.485	0.500	0.500	613,317
2023-09-12	0.510	0.510	0.495	0.505	0.505	246,614
2023-09-11	0.485	0.500	0.470	0.490	0.490	1,363,244
2023-09-08	0.440	0.475	0.435	0.440	0.440	310,955
2023-09-07	0.420	0.430	0.420	0.425	0.425	206,567
2023-09-06	0.390	0.425	0.390	0.410	0.410	454,883
2023-09-05	0.400	0.400	0.375	0.390	0.390	249,836
2023-09-04	0.400	0.435	0.380	0.385	0.385	1,061,077
2023-09-01	0.400	0.425	0.400	0.400	0.400	246,336
2023-08-31	0.410	0.410	0.400	0.400	0.400	70,873
2023-08-30	0.440	0.440	0.400	0.400	0.400	92,659
2023-08-29	0.400	0.405	0.380	0.400	0.400	589,838
2023-08-28	0.405	0.410	0.380	0.385	0.385	156,597
2023-08-25	0.410	0.425	0.405	0.405	0.405	112,350
2023-08-24	0.415	0.420	0.410	0.415	0.415	78,669
2023-08-23	0.405	0.415	0.405	0.410	0.410	194,175
2023-08-22	0.400	0.400	0.395	0.400	0.400	118,179
2023-08-21	0.400	0.400	0.380	0.400	0.400	79,270
2023-08-18	0.430	0.480	0.410	0.410	0.410	636,962
2023-08-17	0.395	0.415	0.380	0.415	0.415	272,235
2023-08-16	0.400	0.405	0.380	0.400	0.400	33,669
2023-08-15	0.390	0.405	0.390	0.405	0.405	40,698
2023-08-14	0.410	0.410	0.395	0.405	0.405	145,712
2023-08-11	0.395	0.415	0.395	0.405	0.405	135,138
2023-08-10	0.360	0.390	0.350	0.380	0.380	1,572,057
2023-08-09	0.360	0.365	0.340	0.345	0.345	1,146,764
2023-08-08	0.410	0.410	0.385	0.410	0.410	1,196,127
2023-08-07	0.435	0.450	0.425	0.450	0.450	86,540
2023-08-04	0.425	0.440	0.420	0.440	0.440	263,499
2023-08-03	0.440	0.440	0.430	0.430	0.430	65,965
2023-08-02	0.430	0.440	0.430	0.440	0.440	191,324
2023-08-01	0.425	0.430	0.420	0.430	0.430	170,302
2023-07-31	0.425	0.440	0.425	0.430	0.430	229,910
2023-07-28	0.435	0.440	0.435	0.440	0.440	61,476
2023-07-27	0.435	0.445	0.425	0.440	0.440	281,195
2023-07-26	0.445	0.450	0.440	0.440	0.440	527,434
2023-07-25	0.450	0.460	0.450	0.455	0.455	110,616
2023-07-24	0.460	0.460	0.445	0.450	0.450	275,315
2023-07-21	0.480	0.480	0.455	0.460	0.460	272,048
2023-07-20	0.495	0.495	0.470	0.485	0.485	67,121
2023-07-19	0.465	0.485	0.460	0.475	0.475	291,550
2023-07-18	0.465	0.475	0.445	0.450	0.450	1,347,455
2023-07-17	0.460	0.485	0.460	0.475	0.475	296,861
2023-07-14	0.460	0.475	0.460	0.470	0.470	655,045
2023-07-13	0.475	0.488	0.470	0.470	0.470	764,028
2023-07-12	0.475	0.485	0.455	0.465	0.465	1,167,378
2023-07-11	0.490	0.490	0.480	0.485	0.485	627,666
2023-07-10	0.505	0.505	0.490	0.495	0.495	1,028,232
2023-07-07	0.525	0.525	0.510	0.515	0.515	1,036,092
2023-07-06	0.550	0.550	0.530	0.545	0.545	126,731
2023-07-05	0.545	0.570	0.525	0.570	0.570	739,999
2023-07-04	0.530	0.565	0.525	0.565	0.565	569,251
2023-07-03	0.545	0.545	0.518	0.520	0.520	715,062
2023-06-30	0.545	0.575	0.535	0.545	0.545	1,207,204

← NewerPage 14 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.