Atlantic Lithium Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	0.300	0.300	0.290	0.295	0.295	290,702
2026-04-30	0.310	0.315	0.305	0.310	0.310	234,083
2026-04-29	0.305	0.325	0.305	0.325	0.325	471,522
2026-04-28	0.310	0.320	0.305	0.315	0.315	732,715
2026-04-27	0.295	0.335	0.295	0.335	0.335	726,582
2026-04-24	0.310	0.310	0.295	0.300	0.300	91,332
2026-04-23	0.330	0.335	0.305	0.305	0.305	111,087
2026-04-22	0.305	0.330	0.295	0.320	0.320	223,086
2026-04-21	0.335	0.350	0.295	0.300	0.300	834,117
2026-04-20	0.335	0.335	0.320	0.335	0.335	330,808
2026-04-17	0.330	0.350	0.330	0.335	0.335	468,838
2026-04-16	0.310	0.335	0.310	0.325	0.325	467,019
2026-04-15	0.300	0.330	0.295	0.310	0.310	1,057,839
2026-04-14	0.295	0.305	0.290	0.295	0.295	315,673
2026-04-13	0.285	0.290	0.285	0.285	0.285	105,309
2026-04-10	0.285	0.290	0.285	0.285	0.285	31,062
2026-04-09	0.300	0.300	0.280	0.280	0.280	67,230
2026-04-08	0.290	0.300	0.285	0.300	0.300	255,021
2026-04-07	0.285	0.290	0.280	0.290	0.290	202,691
2026-04-02	0.300	0.300	0.280	0.280	0.280	448,465
2026-04-01	0.300	0.310	0.295	0.310	0.310	250,814
2026-03-31	0.300	0.305	0.285	0.305	0.305	310,497
2026-03-30	0.295	0.305	0.290	0.300	0.300	315,162
2026-03-27	0.295	0.330	0.295	0.310	0.310	593,765
2026-03-26	0.300	0.300	0.280	0.290	0.290	243,267
2026-03-25	0.300	0.305	0.280	0.295	0.295	350,481
2026-03-24	0.290	0.305	0.290	0.295	0.295	655,961
2026-03-23	0.345	0.345	0.275	0.285	0.285	955,288
2026-03-20	0.335	0.365	0.320	0.360	0.360	1,687,554
2026-03-19	0.330	0.330	0.310	0.315	0.315	854,245
2026-03-18	0.325	0.350	0.315	0.330	0.330	1,600,151
2026-03-17	0.250	0.260	0.220	0.260	0.260	962,454
2026-03-16	0.305	0.305	0.245	0.245	0.245	1,160,228
2026-03-13	0.305	0.305	0.285	0.290	0.290	683,587
2026-03-12	0.305	0.320	0.295	0.295	0.295	605,447
2026-03-11	0.310	0.310	0.300	0.305	0.305	460,665
2026-03-10	0.295	0.315	0.295	0.305	0.305	530,571
2026-03-09	0.300	0.300	0.260	0.280	0.280	770,927
2026-03-06	0.320	0.320	0.305	0.305	0.305	366,784
2026-03-05	0.345	0.345	0.325	0.330	0.330	401,801
2026-03-04	0.355	0.365	0.325	0.335	0.335	396,878
2026-03-03	0.380	0.385	0.365	0.365	0.365	100,209
2026-03-02	0.355	0.385	0.350	0.365	0.365	345,887
2026-02-27	0.355	0.355	0.345	0.350	0.350	286,982
2026-02-26	0.345	0.380	0.345	0.370	0.370	402,413
2026-02-25	0.360	0.360	0.330	0.345	0.345	605,565
2026-02-24	0.420	0.420	0.370	0.390	0.390	499,175
2026-02-23	0.385	0.400	0.375	0.400	0.400	1,023,980
2026-02-20	0.375	0.375	0.375	0.375	0.375	0
2026-02-19	0.330	0.395	0.330	0.375	0.375	545,771
2026-02-18	0.305	0.320	0.305	0.315	0.315	213,637
2026-02-17	0.320	0.325	0.305	0.308	0.308	159,971
2026-02-16	0.305	0.335	0.305	0.310	0.310	685,971
2026-02-13	0.275	0.305	0.270	0.295	0.295	1,379,055
2026-02-12	0.275	0.275	0.265	0.265	0.265	159,332
2026-02-11	0.280	0.295	0.255	0.270	0.270	370,908
2026-02-10	0.255	0.280	0.250	0.280	0.280	142,273
2026-02-09	0.260	0.270	0.250	0.255	0.255	208,788
2026-02-06	0.285	0.285	0.230	0.255	0.255	1,155,605
2026-02-05	0.310	0.320	0.270	0.295	0.295	1,019,139

← NewerPage 3 of 5 · 254 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.