Asian Battery Metals Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	0.024	0.024	0.023	0.023	0.023	1,330,070
2026-02-05	0.025	0.026	0.024	0.024	0.024	465,599
2026-02-04	0.027	0.027	0.025	0.025	0.025	1,035,191
2026-02-03	0.027	0.027	0.025	0.027	0.027	1,155,064
2026-02-02	0.027	0.027	0.024	0.024	0.024	1,138,825
2026-01-30	0.026	0.027	0.025	0.025	0.025	961,000
2026-01-29	0.027	0.028	0.025	0.025	0.025	2,708,359
2026-01-28	0.028	0.028	0.026	0.026	0.026	849,316
2026-01-27	0.024	0.028	0.024	0.028	0.028	1,535,517
2026-01-23	0.023	0.025	0.023	0.023	0.023	633,393
2026-01-22	0.024	0.025	0.023	0.023	0.023	917,430
2026-01-21	0.024	0.024	0.024	0.024	0.024	54,187
2026-01-20	0.024	0.024	0.024	0.024	0.024	16,000
2026-01-19	0.024	0.025	0.024	0.025	0.025	360,962
2026-01-16	0.025	0.025	0.025	0.025	0.025	54,625
2026-01-15	0.025	0.025	0.023	0.024	0.024	480,473
2026-01-14	0.025	0.025	0.025	0.025	0.025	334,000
2026-01-13	0.026	0.026	0.024	0.024	0.024	887,505
2026-01-12	0.026	0.027	0.025	0.026	0.026	586,522
2026-01-09	0.026	0.026	0.026	0.026	0.026	205,411
2026-01-08	0.026	0.027	0.025	0.026	0.026	236,462
2026-01-07	0.026	0.027	0.025	0.027	0.027	705,591
2026-01-06	0.024	0.027	0.024	0.025	0.025	2,295,570
2026-01-05	0.024	0.024	0.022	0.023	0.023	491,991
2026-01-02	0.023	0.024	0.023	0.024	0.024	439,256
2025-12-31	0.024	0.024	0.024	0.024	0.024	4,500
2025-12-30	0.024	0.024	0.023	0.023	0.023	642,545
2025-12-29	0.023	0.024	0.023	0.023	0.023	1,059,611
2025-12-24	0.023	0.023	0.022	0.022	0.022	45,478
2025-12-23	0.024	0.024	0.022	0.022	0.022	828,729
2025-12-22	0.023	0.024	0.023	0.023	0.023	283,112
2025-12-19	0.024	0.024	0.022	0.022	0.022	649,429
2025-12-18	0.024	0.024	0.023	0.024	0.024	795,259
2025-12-17	0.024	0.024	0.024	0.024	0.024	800,409
2025-12-16	0.025	0.025	0.025	0.025	0.025	202,939
2025-12-15	0.024	0.024	0.023	0.023	0.023	2,381,792
2025-12-12	0.024	0.025	0.024	0.025	0.025	205,299
2025-12-11	0.027	0.027	0.024	0.024	0.024	1,901,569
2025-12-10	0.027	0.027	0.026	0.027	0.027	594,453
2025-12-09	0.026	0.026	0.025	0.026	0.026	976,659
2025-12-08	0.027	0.027	0.025	0.026	0.026	3,547,359
2025-12-05	0.028	0.028	0.027	0.028	0.028	553,594
2025-12-04	0.028	0.028	0.027	0.027	0.027	1,676,869
2025-12-03	0.029	0.029	0.029	0.029	0.029	369,132
2025-12-02	0.028	0.029	0.028	0.029	0.029	250,709
2025-12-01	0.030	0.031	0.028	0.028	0.028	1,459,798
2025-11-28	0.033	0.034	0.029	0.030	0.030	4,196,962
2025-11-27	0.028	0.030	0.027	0.030	0.030	2,007,806
2025-11-26	0.027	0.029	0.027	0.029	0.029	945,117
2025-11-25	0.029	0.029	0.027	0.028	0.028	585,245
2025-11-24	0.028	0.029	0.027	0.029	0.029	399,839
2025-11-21	0.028	0.028	0.027	0.028	0.028	351,113
2025-11-20	0.030	0.030	0.028	0.029	0.029	1,365,846
2025-11-19	0.028	0.029	0.026	0.029	0.029	3,000,979
2025-11-18	0.030	0.030	0.029	0.029	0.029	1,213,948
2025-11-17	0.030	0.030	0.030	0.030	0.030	438,974
2025-11-14	0.032	0.032	0.029	0.030	0.030	1,948,100
2025-11-13	0.030	0.031	0.028	0.031	0.031	1,395,778
2025-11-12	0.032	0.032	0.029	0.030	0.030	2,310,359
2025-11-11	0.032	0.032	0.031	0.031	0.031	843,608

← NewerPage 4 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.