Atlantic Lithium Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-05	0.655	0.655	0.630	0.645	0.645	66,856
2023-01-04	0.670	0.670	0.650	0.660	0.660	104,298
2023-01-03	0.620	0.675	0.595	0.675	0.675	192,003
2022-12-30	0.615	0.620	0.605	0.620	0.620	111,773
2022-12-29	0.590	0.615	0.585	0.600	0.600	171,196
2022-12-28	0.590	0.590	0.570	0.575	0.575	61,434
2022-12-23	0.610	0.610	0.555	0.605	0.605	442,705
2022-12-22	0.605	0.615	0.590	0.610	0.610	260,080
2022-12-21	0.590	0.600	0.570	0.590	0.590	231,398
2022-12-20	0.630	0.630	0.580	0.590	0.590	323,674
2022-12-19	0.610	0.655	0.610	0.630	0.630	419,005
2022-12-16	0.650	0.660	0.600	0.600	0.600	923,262
2022-12-15	0.720	0.725	0.645	0.675	0.675	728,546
2022-12-14	0.675	0.720	0.675	0.720	0.720	487,085
2022-12-13	0.685	0.705	0.665	0.675	0.675	374,625
2022-12-12	0.690	0.705	0.660	0.685	0.685	726,312
2022-12-09	0.695	0.700	0.670	0.690	0.690	150,902
2022-12-08	0.730	0.740	0.675	0.695	0.695	402,715
2022-12-07	0.750	0.750	0.700	0.730	0.730	593,730
2022-12-06	0.765	0.780	0.760	0.765	0.765	231,453
2022-12-05	0.820	0.820	0.750	0.765	0.765	381,029
2022-12-02	0.800	0.805	0.765	0.805	0.805	395,316
2022-12-01	0.800	0.810	0.770	0.805	0.805	717,450
2022-11-30	0.780	0.790	0.765	0.770	0.770	141,067
2022-11-29	0.800	0.800	0.750	0.750	0.750	676,203
2022-11-28	0.810	0.818	0.760	0.770	0.770	736,444
2022-11-25	0.885	0.885	0.815	0.820	0.820	613,396
2022-11-24	0.895	0.900	0.880	0.880	0.880	495,287
2022-11-23	0.900	0.900	0.880	0.900	0.900	386,826
2022-11-22	0.860	0.930	0.840	0.930	0.930	651,087
2022-11-21	0.840	0.870	0.820	0.850	0.850	287,598
2022-11-18	0.825	0.840	0.810	0.825	0.825	347,491
2022-11-17	0.850	0.860	0.835	0.835	0.835	110,242
2022-11-16	0.840	0.850	0.830	0.830	0.830	448,124
2022-11-15	0.890	0.890	0.835	0.875	0.875	543,003
2022-11-14	0.925	0.930	0.865	0.900	0.900	428,721
2022-11-11	0.900	0.940	0.880	0.925	0.925	805,785
2022-11-10	0.850	0.870	0.815	0.835	0.835	643,603
2022-11-09	0.945	0.965	0.860	0.870	0.870	1,376,638
2022-11-08	0.935	0.985	0.880	0.935	0.935	1,590,799
2022-11-07	0.895	0.995	0.860	0.965	0.965	2,649,626
2022-11-04	0.825	0.890	0.810	0.855	0.855	1,501,734
2022-11-03	0.850	0.905	0.830	0.860	0.860	2,235,138
2022-11-02	0.775	0.955	0.760	0.945	0.945	6,620,299
2022-11-01	0.700	0.715	0.680	0.705	0.705	184,851
2022-10-31	0.650	0.750	0.645	0.710	0.710	818,916
2022-10-28	0.630	0.640	0.615	0.640	0.640	182,078
2022-10-27	0.600	0.615	0.595	0.605	0.605	228,568
2022-10-26	0.590	0.600	0.585	0.585	0.585	474,606
2022-10-25	0.600	0.600	0.580	0.585	0.585	228,357
2022-10-24	0.600	0.600	0.585	0.600	0.600	461,451
2022-10-21	0.625	0.625	0.610	0.615	0.615	125,099
2022-10-20	0.630	0.640	0.630	0.630	0.630	331,132
2022-10-19	0.630	0.650	0.630	0.640	0.640	523,209
2022-10-18	0.630	0.643	0.630	0.635	0.635	723,881
2022-10-17	0.625	0.638	0.620	0.620	0.620	192,311
2022-10-14	0.610	0.615	0.595	0.615	0.615	125,779
2022-10-13	0.610	0.620	0.600	0.600	0.600	242,943
2022-10-12	0.580	0.620	0.570	0.600	0.600	723,145
2022-10-11	0.645	0.650	0.625	0.625	0.625	484,674

← NewerPage 17 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.