Asian Battery Metals Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	0.023	0.023	0.022	0.022	0.022	707,005
2026-05-05	0.023	0.023	0.023	0.023	0.023	100,939
2026-05-04	0.026	0.026	0.023	0.023	0.023	673,569
2026-05-01	0.025	0.027	0.025	0.026	0.026	69,031
2026-04-30	0.024	0.025	0.024	0.025	0.025	686,662
2026-04-29	0.025	0.026	0.023	0.025	0.025	518,203
2026-04-28	0.026	0.029	0.025	0.025	0.025	1,323,835
2026-04-27	0.024	0.025	0.023	0.025	0.025	1,953,014
2026-04-24	0.022	0.022	0.022	0.022	0.022	488,270
2026-04-23	0.022	0.022	0.021	0.022	0.022	1,123,112
2026-04-22	0.024	0.024	0.020	0.022	0.022	119,463
2026-04-21	0.020	0.024	0.020	0.023	0.023	516,232
2026-04-20	0.022	0.023	0.021	0.021	0.021	419,804
2026-04-17	0.020	0.020	0.020	0.020	0.020	1,287
2026-04-16	0.020	0.021	0.020	0.020	0.020	304,675
2026-04-15	0.020	0.020	0.020	0.020	0.020	239,449
2026-04-14	0.018	0.019	0.018	0.019	0.019	16,659
2026-04-13	0.019	0.019	0.018	0.018	0.018	319,000
2026-04-10	0.019	0.020	0.019	0.020	0.020	510,000
2026-04-09	0.019	0.019	0.019	0.019	0.019	48,626
2026-04-08	0.020	0.020	0.018	0.019	0.019	3,666,453
2026-04-07	0.020	0.020	0.019	0.019	0.019	453,206
2026-04-02	0.018	0.020	0.018	0.020	0.020	127,175
2026-04-01	0.020	0.020	0.018	0.018	0.018	1,688,814
2026-03-31	0.020	0.020	0.020	0.020	0.020	607,076
2026-03-30	0.020	0.021	0.020	0.020	0.020	384,792
2026-03-27	0.021	0.021	0.021	0.021	0.021	286,220
2026-03-26	0.021	0.021	0.021	0.021	0.021	283
2026-03-25	0.021	0.021	0.021	0.021	0.021	203,522
2026-03-24	0.021	0.021	0.020	0.021	0.021	1,554,378
2026-03-23	0.023	0.023	0.021	0.021	0.021	2,984,406
2026-03-20	0.023	0.023	0.023	0.023	0.023	54,606
2026-03-19	0.025	0.025	0.023	0.023	0.023	305,349
2026-03-18	0.024	0.024	0.024	0.024	0.024	667,068
2026-03-17	0.027	0.027	0.024	0.024	0.024	490,747
2026-03-16	0.027	0.027	0.027	0.027	0.027	114,527
2026-03-13	0.026	0.028	0.025	0.025	0.025	170,373
2026-03-12	0.027	0.028	0.025	0.025	0.025	508,634
2026-03-11	0.027	0.027	0.026	0.026	0.026	80,496
2026-03-10	0.025	0.025	0.025	0.025	0.025	42,422
2026-03-09	0.026	0.026	0.025	0.026	0.026	190,638
2026-03-06	0.029	0.029	0.026	0.026	0.026	156,799
2026-03-05	0.027	0.027	0.026	0.026	0.026	1,230,222
2026-03-04	0.029	0.029	0.028	0.028	0.028	674,731
2026-03-03	0.030	0.030	0.028	0.029	0.029	128,200
2026-03-02	0.029	0.029	0.027	0.029	0.029	570,357
2026-02-27	0.030	0.030	0.027	0.028	0.028	779,618
2026-02-26	0.029	0.030	0.028	0.030	0.030	657,099
2026-02-25	0.028	0.030	0.027	0.029	0.029	872,658
2026-02-24	0.028	0.028	0.027	0.028	0.028	361,828
2026-02-23	0.027	0.028	0.026	0.028	0.028	624,684
2026-02-20	0.026	0.027	0.025	0.026	0.026	235,231
2026-02-19	0.026	0.026	0.026	0.026	0.026	1,219
2026-02-18	0.026	0.028	0.025	0.025	0.025	2,618,395
2026-02-17	0.024	0.026	0.024	0.025	0.025	1,329,832
2026-02-16	0.026	0.027	0.025	0.025	0.025	1,566,786
2026-02-13	0.027	0.027	0.025	0.025	0.025	208,769
2026-02-12	0.024	0.026	0.024	0.026	0.026	1,656,392
2026-02-11	0.026	0.027	0.026	0.027	0.027	1,443,063
2026-02-10	0.025	0.025	0.024	0.025	0.025	124,915

← NewerPage 3 of 5 · 256 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.