Atlantic Lithium Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.295	0.300	0.295	0.295	0.295	343,450
2026-07-24	0.295	0.295	0.295	0.295	0.295	0
2026-07-23	0.300	0.300	0.295	0.295	0.295	288,215
2026-07-22	0.300	0.300	0.295	0.300	0.300	55,416
2026-07-21	0.295	0.300	0.295	0.295	0.295	181,249
2026-07-20	0.295	0.298	0.295	0.295	0.295	64,340
2026-07-17	0.295	0.300	0.295	0.295	0.295	250,793
2026-07-16	0.295	0.295	0.295	0.295	0.295	8,220
2026-07-15	0.295	0.300	0.295	0.295	0.295	20,597
2026-07-14	0.295	0.298	0.290	0.295	0.295	742,148
2026-07-13	0.300	0.300	0.298	0.300	0.300	210,041
2026-07-10	0.295	0.300	0.295	0.298	0.298	383,038
2026-07-09	0.300	0.300	0.295	0.300	0.300	99,888
2026-07-08	0.300	0.300	0.298	0.300	0.300	154,370
2026-07-07	0.295	0.298	0.295	0.298	0.298	6,000
2026-07-06	0.295	0.300	0.295	0.295	0.295	28,894
2026-07-03	0.300	0.300	0.295	0.300	0.300	57,719
2026-07-02	0.300	0.300	0.290	0.300	0.300	1,225,774
2026-07-01	0.300	0.305	0.290	0.295	0.295	402,723
2026-06-30	0.295	0.295	0.295	0.295	0.295	35,669
2026-06-29	0.305	0.305	0.285	0.290	0.290	441,621
2026-06-26	0.300	0.305	0.300	0.305	0.305	392,314
2026-06-25	0.300	0.305	0.300	0.305	0.305	84,168
2026-06-24	0.300	0.305	0.300	0.305	0.305	438,694
2026-06-23	0.305	0.305	0.280	0.295	0.295	1,178,012
2026-06-22	0.305	0.310	0.305	0.305	0.305	41,133
2026-06-19	0.305	0.310	0.300	0.310	0.310	1,634,107
2026-06-18	0.305	0.308	0.305	0.305	0.305	164,945
2026-06-17	0.310	0.310	0.305	0.305	0.305	213,381
2026-06-16	0.310	0.310	0.305	0.305	0.305	520,659
2026-06-15	0.310	0.315	0.305	0.305	0.305	968,343
2026-06-12	0.310	0.315	0.310	0.310	0.310	1,622,519
2026-06-11	0.300	0.310	0.300	0.305	0.305	325,535
2026-06-10	0.310	0.310	0.300	0.300	0.300	452,198
2026-06-09	0.315	0.315	0.305	0.310	0.310	659,120
2026-06-05	0.315	0.320	0.315	0.320	0.320	928,512
2026-06-04	0.320	0.320	0.315	0.320	0.320	325,413
2026-06-03	0.320	0.325	0.315	0.315	0.315	367,170
2026-06-02	0.315	0.325	0.315	0.320	0.320	307,513
2026-06-01	0.320	0.320	0.315	0.320	0.320	543,078
2026-05-29	0.320	0.320	0.315	0.320	0.320	398,548
2026-05-28	0.325	0.325	0.315	0.320	0.320	577,081
2026-05-27	0.315	0.325	0.315	0.325	0.325	490,424
2026-05-26	0.315	0.320	0.315	0.320	0.320	1,742,994
2026-05-25	0.315	0.320	0.310	0.315	0.315	1,336,143
2026-05-22	0.310	0.318	0.310	0.318	0.318	1,036,849
2026-05-21	0.315	0.315	0.310	0.310	0.310	859,647
2026-05-20	0.315	0.320	0.315	0.315	0.315	2,214,489
2026-05-19	0.310	0.320	0.310	0.320	0.320	1,757,653
2026-05-18	0.315	0.315	0.310	0.315	0.315	3,025,255
2026-05-15	0.315	0.318	0.315	0.315	0.315	2,131,307
2026-05-14	0.315	0.320	0.315	0.320	0.320	1,453,727
2026-05-13	0.315	0.320	0.315	0.315	0.315	740,852
2026-05-12	0.315	0.325	0.315	0.315	0.315	1,589,589
2026-05-11	0.320	0.325	0.315	0.325	0.325	2,257,802
2026-05-08	0.315	0.325	0.315	0.320	0.320	1,993,346
2026-05-07	0.310	0.325	0.310	0.315	0.315	4,798,475
2026-05-06	0.285	0.285	0.270	0.280	0.280	427,101
2026-05-05	0.280	0.280	0.260	0.275	0.275	647,198
2026-05-04	0.295	0.295	0.290	0.290	0.290	545,774

← NewerPage 2 of 3 · 130 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.