Asian Battery Metals Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-19	0.037	0.037	0.034	0.035	0.035	512,986
2025-08-18	0.040	0.040	0.037	0.037	0.037	620,611
2025-08-15	0.040	0.041	0.037	0.037	0.037	966,071
2025-08-14	0.040	0.041	0.039	0.039	0.039	1,741,050
2025-08-13	0.039	0.040	0.039	0.040	0.040	968,636
2025-08-12	0.038	0.039	0.037	0.038	0.038	103,251
2025-08-11	0.040	0.040	0.037	0.037	0.037	324,244
2025-08-08	0.038	0.038	0.037	0.037	0.037	784,463
2025-08-07	0.040	0.042	0.039	0.040	0.040	431,793
2025-08-06	0.032	0.040	0.032	0.040	0.040	3,005,359
2025-08-05	0.031	0.032	0.031	0.032	0.032	200,150
2025-08-04	0.031	0.031	0.031	0.031	0.031	59,416
2025-08-01	0.030	0.031	0.030	0.031	0.031	109,678
2025-07-31	0.029	0.030	0.029	0.030	0.030	492,328
2025-07-30	0.032	0.032	0.030	0.030	0.030	360,371
2025-07-29	0.031	0.033	0.031	0.031	0.031	142,914
2025-07-28	0.032	0.032	0.030	0.030	0.030	829,776
2025-07-25	0.027	0.032	0.027	0.032	0.032	1,296,210
2025-07-24	0.029	0.029	0.026	0.026	0.026	531,351
2025-07-23	0.026	0.030	0.026	0.029	0.029	792,893
2025-07-22	0.030	0.030	0.026	0.027	0.027	346,616
2025-07-21	0.032	0.032	0.030	0.030	0.030	859,601
2025-07-18	0.026	0.033	0.026	0.030	0.030	2,066,421
2025-07-17	0.023	0.026	0.023	0.026	0.026	1,411,713
2025-07-16	0.023	0.023	0.023	0.023	0.023	91,835
2025-07-15	0.023	0.023	0.023	0.023	0.023	121,029
2025-07-14	0.023	0.023	0.022	0.023	0.023	591,939
2025-07-11	0.023	0.024	0.023	0.023	0.023	1,131,872
2025-07-10	0.023	0.023	0.023	0.023	0.023	203,888
2025-07-09	0.024	0.024	0.022	0.022	0.022	374,046
2025-07-08	0.025	0.025	0.022	0.023	0.023	1,237,177
2025-07-07	0.025	0.026	0.025	0.026	0.026	521,770
2025-07-04	0.025	0.025	0.024	0.025	0.025	450,265
2025-07-03	0.025	0.026	0.024	0.024	0.024	1,093,380
2025-07-02	0.026	0.026	0.024	0.026	0.026	1,078,488
2025-07-01	0.027	0.027	0.024	0.026	0.026	3,623,891
2025-06-30	0.024	0.024	0.022	0.022	0.022	3,439,117
2025-06-27	0.021	0.023	0.021	0.023	0.023	1,036,614
2025-06-26	0.024	0.024	0.021	0.022	0.022	1,899,743
2025-06-25	0.022	0.024	0.022	0.024	0.024	4,217,975
2025-06-24	0.023	0.024	0.023	0.023	0.023	1,112,123
2025-06-23	0.026	0.026	0.023	0.023	0.023	606,147
2025-06-20	0.026	0.027	0.024	0.024	0.024	235,278
2025-06-19	0.028	0.029	0.025	0.027	0.027	1,288,314
2025-06-18	0.028	0.028	0.028	0.028	0.028	20,000
2025-06-17	0.028	0.029	0.026	0.029	0.029	1,605,655
2025-06-16	0.027	0.027	0.026	0.026	0.026	831,295
2025-06-13	0.027	0.028	0.026	0.026	0.026	1,224,975
2025-06-12	0.028	0.028	0.027	0.028	0.028	209,340
2025-06-11	0.030	0.032	0.027	0.027	0.027	1,866,782
2025-06-10	0.030	0.030	0.028	0.029	0.029	1,200,818
2025-06-06	0.029	0.029	0.028	0.029	0.029	1,712,568
2025-06-05	0.026	0.029	0.026	0.029	0.029	916,204
2025-06-04	0.026	0.026	0.024	0.025	0.025	2,202,032
2025-06-03	0.027	0.027	0.026	0.027	0.027	1,459,649
2025-06-02	0.028	0.028	0.028	0.028	0.028	0
2025-05-30	0.028	0.028	0.026	0.028	0.028	1,800,101
2025-05-29	0.027	0.028	0.026	0.028	0.028	555,863
2025-05-28	0.032	0.032	0.027	0.028	0.028	825,832
2025-05-27	0.030	0.032	0.030	0.031	0.031	378,766

← NewerPage 6 of 22 · 1,271 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.