Atlantic Lithium Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	0.520	0.585	0.520	0.580	0.580	1,397,889
2023-03-30	0.490	0.495	0.485	0.495	0.495	225,899
2023-03-29	0.480	0.493	0.470	0.480	0.480	1,032,361
2023-03-28	0.460	0.500	0.460	0.470	0.470	2,065,838
2023-03-27	0.470	0.480	0.455	0.460	0.460	497,857
2023-03-24	0.470	0.470	0.460	0.465	0.465	725,711
2023-03-23	0.475	0.475	0.465	0.470	0.470	570,653
2023-03-22	0.485	0.490	0.475	0.475	0.475	858,329
2023-03-21	0.490	0.515	0.475	0.475	0.475	883,283
2023-03-20	0.490	0.490	0.480	0.480	0.480	802,452
2023-03-17	0.485	0.500	0.485	0.485	0.485	345,046
2023-03-16	0.455	0.500	0.455	0.500	0.500	770,701
2023-03-15	0.440	0.465	0.440	0.440	0.440	757,969
2023-03-14	0.440	0.440	0.410	0.410	0.410	1,706,012
2023-03-13	0.500	0.500	0.440	0.440	0.440	1,727,229
2023-03-10	0.500	0.560	0.480	0.500	0.500	3,405,628
2023-03-09	0.650	0.650	0.650	0.650	0.650	0
2023-03-08	0.670	0.670	0.645	0.650	0.650	520,968
2023-03-07	0.670	0.670	0.660	0.660	0.660	230,018
2023-03-06	0.660	0.660	0.660	0.660	0.660	62,378
2023-03-03	0.670	0.670	0.665	0.670	0.670	244,812
2023-03-02	0.660	0.660	0.655	0.655	0.655	214,019
2023-03-01	0.650	0.660	0.650	0.650	0.650	582,413
2023-02-28	0.660	0.670	0.635	0.635	0.635	1,005,688
2023-02-27	0.670	0.670	0.635	0.635	0.635	305,149
2023-02-24	0.655	0.670	0.655	0.670	0.670	215,525
2023-02-23	0.650	0.655	0.625	0.635	0.635	395,027
2023-02-22	0.655	0.655	0.630	0.630	0.630	99,123
2023-02-21	0.665	0.690	0.650	0.655	0.655	656,863
2023-02-20	0.640	0.660	0.630	0.635	0.635	85,756
2023-02-17	0.675	0.700	0.650	0.650	0.650	353,682
2023-02-16	0.670	0.670	0.660	0.660	0.660	38,716
2023-02-15	0.665	0.675	0.655	0.670	0.670	150,600
2023-02-14	0.675	0.675	0.665	0.675	0.675	124,535
2023-02-13	0.675	0.675	0.625	0.655	0.655	347,168
2023-02-10	0.690	0.690	0.675	0.675	0.675	61,993
2023-02-09	0.680	0.690	0.670	0.680	0.680	32,815
2023-02-08	0.695	0.695	0.660	0.680	0.680	549,318
2023-02-07	0.730	0.745	0.700	0.700	0.700	124,195
2023-02-06	0.785	0.785	0.720	0.730	0.730	164,895
2023-02-03	0.750	0.785	0.735	0.740	0.740	204,027
2023-02-02	0.710	0.750	0.700	0.745	0.745	451,001
2023-02-01	0.700	0.730	0.685	0.710	0.710	806,784
2023-01-31	0.695	0.700	0.680	0.690	0.690	344,673
2023-01-30	0.700	0.700	0.680	0.680	0.680	113,828
2023-01-27	0.690	0.700	0.680	0.700	0.700	148,311
2023-01-25	0.710	0.720	0.670	0.690	0.690	368,536
2023-01-24	0.710	0.710	0.695	0.700	0.700	473,732
2023-01-23	0.710	0.710	0.690	0.700	0.700	440,719
2023-01-20	0.670	0.720	0.670	0.710	0.710	1,200,801
2023-01-19	0.670	0.673	0.640	0.660	0.660	229,296
2023-01-18	0.675	0.675	0.630	0.638	0.638	241,387
2023-01-17	0.655	0.675	0.650	0.675	0.675	116,322
2023-01-16	0.670	0.670	0.655	0.655	0.655	67,350
2023-01-13	0.650	0.670	0.650	0.670	0.670	84,099
2023-01-12	0.675	0.685	0.650	0.675	0.675	312,081
2023-01-11	0.630	0.655	0.615	0.655	0.655	179,177
2023-01-10	0.650	0.650	0.630	0.630	0.630	111,998
2023-01-09	0.690	0.690	0.640	0.660	0.660	223,363
2023-01-06	0.655	0.685	0.635	0.675	0.675	231,219

← NewerPage 16 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.