Atlantic Lithium Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	0.595	0.610	0.590	0.610	0.610	412,820
2023-06-28	0.580	0.600	0.580	0.600	0.600	427,037
2023-06-27	0.595	0.595	0.580	0.580	0.580	282,019
2023-06-26	0.590	0.600	0.580	0.595	0.595	406,544
2023-06-23	0.590	0.590	0.580	0.580	0.580	97,658
2023-06-22	0.610	0.610	0.578	0.590	0.590	501,985
2023-06-21	0.615	0.615	0.598	0.610	0.610	193,384
2023-06-20	0.605	0.615	0.595	0.615	0.615	366,198
2023-06-19	0.605	0.615	0.595	0.615	0.615	926,576
2023-06-16	0.610	0.630	0.600	0.610	0.610	1,575,960
2023-06-15	0.610	0.610	0.600	0.610	0.610	42,015
2023-06-14	0.600	0.615	0.595	0.615	0.615	255,015
2023-06-13	0.610	0.610	0.590	0.600	0.600	367,383
2023-06-09	0.595	0.600	0.590	0.595	0.595	146,204
2023-06-08	0.600	0.610	0.580	0.610	0.610	366,774
2023-06-07	0.595	0.615	0.595	0.600	0.600	483,251
2023-06-06	0.610	0.610	0.590	0.590	0.590	142,718
2023-06-05	0.610	0.610	0.595	0.610	0.610	335,863
2023-06-02	0.600	0.615	0.600	0.610	0.610	166,743
2023-06-01	0.610	0.610	0.595	0.600	0.600	165,003
2023-05-31	0.610	0.610	0.598	0.600	0.600	124,825
2023-05-30	0.615	0.615	0.605	0.605	0.605	294,432
2023-05-29	0.620	0.620	0.610	0.615	0.615	50,343
2023-05-26	0.620	0.635	0.615	0.620	0.620	325,548
2023-05-25	0.605	0.620	0.605	0.610	0.610	118,446
2023-05-24	0.620	0.620	0.610	0.615	0.615	94,238
2023-05-23	0.615	0.620	0.610	0.620	0.620	39,711
2023-05-22	0.615	0.635	0.615	0.615	0.615	113,680
2023-05-19	0.610	0.615	0.600	0.615	0.615	54,895
2023-05-18	0.605	0.615	0.605	0.605	0.605	95,901
2023-05-17	0.610	0.630	0.605	0.610	0.610	156,724
2023-05-16	0.620	0.620	0.600	0.600	0.600	93,691
2023-05-15	0.620	0.645	0.620	0.620	0.620	206,257
2023-05-12	0.635	0.640	0.610	0.640	0.640	401,759
2023-05-11	0.640	0.650	0.625	0.625	0.625	126,903
2023-05-10	0.630	0.665	0.620	0.640	0.640	214,004
2023-05-09	0.580	0.598	0.580	0.593	0.593	20,148
2023-05-08	0.565	0.605	0.565	0.575	0.575	202,698
2023-05-05	0.565	0.565	0.565	0.565	0.565	454
2023-05-04	0.565	0.580	0.565	0.575	0.575	115,390
2023-05-03	0.600	0.600	0.575	0.590	0.590	417,013
2023-05-02	0.590	0.600	0.590	0.600	0.600	89,562
2023-05-01	0.610	0.610	0.590	0.590	0.590	325,425
2023-04-28	0.615	0.620	0.590	0.600	0.600	321,474
2023-04-27	0.615	0.625	0.615	0.625	0.625	117,109
2023-04-26	0.640	0.650	0.620	0.630	0.630	808,508
2023-04-24	0.625	0.625	0.605	0.605	0.605	77,196
2023-04-21	0.630	0.630	0.610	0.625	0.625	371,947
2023-04-20	0.620	0.635	0.615	0.630	0.630	297,302
2023-04-19	0.620	0.625	0.605	0.615	0.615	305,384
2023-04-18	0.655	0.665	0.645	0.660	0.660	585,382
2023-04-17	0.630	0.670	0.630	0.635	0.635	1,474,515
2023-04-14	0.520	0.550	0.520	0.540	0.540	619,733
2023-04-13	0.540	0.540	0.510	0.525	0.525	601,857
2023-04-12	0.550	0.550	0.535	0.535	0.535	67,777
2023-04-11	0.530	0.555	0.520	0.555	0.555	506,347
2023-04-06	0.530	0.530	0.510	0.520	0.520	627,342
2023-04-05	0.540	0.540	0.528	0.540	0.540	476,788
2023-04-04	0.560	0.560	0.530	0.540	0.540	449,691
2023-04-03	0.580	0.580	0.550	0.560	0.560	226,382

← NewerPage 15 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.