Asian Battery Metals Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	0.016	0.016	0.016	0.016	0.016	46,025
2026-07-28	0.016	0.016	0.016	0.016	0.016	0
2026-07-27	0.017	0.018	0.016	0.016	0.016	320,313
2026-07-24	0.018	0.018	0.015	0.015	0.015	2,681,171
2026-07-23	0.019	0.019	0.019	0.019	0.019	250,000
2026-07-22	0.020	0.020	0.020	0.020	0.020	2,002,014
2026-07-21	0.019	0.019	0.019	0.019	0.019	321,234
2026-07-20	0.020	0.020	0.019	0.019	0.019	320,996
2026-07-17	0.020	0.020	0.019	0.019	0.019	1,591,410
2026-07-16	0.020	0.020	0.019	0.019	0.019	4,197,293
2026-07-15	0.016	0.017	0.016	0.017	0.017	34,483
2026-07-14	0.016	0.016	0.016	0.016	0.016	733,370
2026-07-13	0.016	0.016	0.016	0.016	0.016	0
2026-07-10	0.017	0.017	0.016	0.016	0.016	472,790
2026-07-09	0.017	0.017	0.017	0.017	0.017	610,097
2026-07-08	0.019	0.019	0.018	0.018	0.018	841,499
2026-07-07	0.019	0.019	0.018	0.018	0.018	114,508
2026-07-06	0.019	0.019	0.019	0.019	0.019	1,821,848
2026-07-03	0.018	0.019	0.017	0.018	0.018	2,410,039
2026-07-02	0.016	0.018	0.016	0.018	0.018	232,122
2026-07-01	0.015	0.016	0.015	0.016	0.016	150,512
2026-06-30	0.016	0.016	0.015	0.016	0.016	1,854,658
2026-06-29	0.017	0.017	0.016	0.016	0.016	741,818
2026-06-26	0.016	0.017	0.016	0.017	0.017	2,036,583
2026-06-25	0.017	0.017	0.016	0.016	0.016	291,230
2026-06-24	0.017	0.017	0.017	0.017	0.017	1,889,146
2026-06-23	0.017	0.018	0.017	0.017	0.017	981,638
2026-06-22	0.017	0.018	0.017	0.017	0.017	1,075,487
2026-06-19	0.018	0.018	0.018	0.018	0.018	172,694
2026-06-18	0.018	0.018	0.018	0.018	0.018	159,634
2026-06-17	0.020	0.020	0.017	0.018	0.018	2,992,687
2026-06-16	0.018	0.019	0.018	0.019	0.019	1,827,524
2026-06-15	0.020	0.020	0.018	0.019	0.019	980,261
2026-06-12	0.020	0.020	0.020	0.020	0.020	324,028
2026-06-11	0.019	0.020	0.019	0.020	0.020	652,575
2026-06-10	0.020	0.021	0.019	0.019	0.019	611,725
2026-06-09	0.020	0.020	0.019	0.019	0.019	856,473
2026-06-05	0.019	0.020	0.019	0.020	0.020	1,891,614
2026-06-04	0.020	0.021	0.019	0.020	0.020	2,050,091
2026-06-03	0.022	0.023	0.020	0.020	0.020	1,225,056
2026-06-02	0.023	0.024	0.022	0.022	0.022	594,382
2026-06-01	0.022	0.023	0.022	0.023	0.023	496,382
2026-05-29	0.024	0.024	0.022	0.022	0.022	80,048
2026-05-28	0.025	0.025	0.023	0.024	0.024	647,922
2026-05-27	0.025	0.026	0.024	0.024	0.024	864,157
2026-05-26	0.024	0.025	0.023	0.025	0.025	2,421,149
2026-05-25	0.019	0.020	0.019	0.020	0.020	274,000
2026-05-22	0.020	0.020	0.020	0.020	0.020	51,940
2026-05-21	0.020	0.020	0.020	0.020	0.020	0
2026-05-20	0.020	0.020	0.020	0.020	0.020	271,106
2026-05-19	0.019	0.019	0.019	0.019	0.019	100,000
2026-05-18	0.020	0.020	0.020	0.020	0.020	347,721
2026-05-15	0.021	0.021	0.021	0.021	0.021	942,082
2026-05-14	0.020	0.020	0.020	0.020	0.020	713
2026-05-13	0.022	0.022	0.020	0.020	0.020	106,479
2026-05-12	0.021	0.022	0.021	0.021	0.021	90,262
2026-05-11	0.022	0.022	0.021	0.021	0.021	578,647
2026-05-08	0.022	0.023	0.022	0.022	0.022	1,638,794
2026-05-07	0.022	0.026	0.020	0.021	0.021	1,632,189
2026-05-06	0.023	0.023	0.022	0.022	0.022	707,005

← NewerPage 2 of 22 · 1,270 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.