American Tungsten & Antimony Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-16	0.010	0.010	0.009	0.010	0.010	1,260,075
2024-07-15	0.010	0.010	0.010	0.010	0.010	500,000
2024-07-12	0.010	0.010	0.010	0.010	0.010	458,364
2024-07-11	0.010	0.010	0.009	0.009	0.009	340,863
2024-07-10	0.010	0.010	0.010	0.010	0.010	289,225
2024-07-09	0.011	0.011	0.010	0.010	0.010	1,560,785
2024-07-08	0.009	0.010	0.009	0.010	0.010	1,520,147
2024-07-05	0.010	0.010	0.009	0.009	0.009	1,196,724
2024-07-02	0.012	0.012	0.010	0.012	0.012	9,381,445
2024-07-01	0.008	0.012	0.008	0.011	0.011	7,802,435
2024-06-28	0.007	0.007	0.007	0.007	0.007	255,039
2024-06-27	0.008	0.008	0.007	0.007	0.007	107,111
2024-06-26	0.008	0.008	0.008	0.008	0.008	3,289,860
2024-06-25	0.008	0.008	0.007	0.007	0.007	9,316,904
2024-06-12	0.007	0.009	0.007	0.008	0.008	76,162,521
2024-06-11	0.006	0.006	0.006	0.006	0.006	63,850
2024-06-07	0.007	0.007	0.006	0.006	0.006	89,385
2024-06-06	0.006	0.007	0.006	0.007	0.007	167,055
2024-06-04	0.007	0.007	0.007	0.007	0.007	304,393
2024-06-03	0.007	0.007	0.007	0.007	0.007	65,828
2024-05-31	0.007	0.007	0.007	0.007	0.007	699,777
2024-05-30	0.006	0.006	0.005	0.006	0.006	447,654
2024-05-28	0.006	0.006	0.006	0.006	0.006	926,921
2024-05-27	0.006	0.006	0.005	0.006	0.006	4,987,826
2024-05-24	0.006	0.007	0.006	0.007	0.007	1,455,803
2024-05-23	0.007	0.007	0.007	0.007	0.007	128
2024-05-22	0.007	0.007	0.007	0.007	0.007	151,500
2024-05-20	0.006	0.007	0.006	0.007	0.007	1,603,183
2024-05-17	0.007	0.007	0.007	0.007	0.007	369,264
2024-05-16	0.007	0.007	0.007	0.007	0.007	115,000
2024-05-13	0.007	0.007	0.007	0.007	0.007	922,454
2024-05-09	0.007	0.007	0.007	0.007	0.007	200,537
2024-05-08	0.007	0.007	0.007	0.007	0.007	257,002
2024-05-07	0.007	0.008	0.007	0.008	0.008	1,174,872
2024-05-06	0.007	0.007	0.007	0.007	0.007	962,178
2024-05-03	0.007	0.008	0.007	0.007	0.007	1,035,257
2024-05-02	0.006	0.008	0.006	0.007	0.007	2,821,447
2024-04-29	0.007	0.007	0.007	0.007	0.007	61,250
2024-04-26	0.007	0.007	0.006	0.007	0.007	305,335
2024-04-15	0.007	0.007	0.007	0.007	0.007	11,600
2024-04-12	0.006	0.007	0.006	0.007	0.007	1,529,338
2024-04-08	0.007	0.007	0.007	0.007	0.007	294,956
2024-04-05	0.008	0.008	0.008	0.008	0.008	662,541
2024-04-04	0.008	0.008	0.008	0.008	0.008	136,945
2024-04-03	0.008	0.009	0.007	0.007	0.007	1,147,272
2024-04-02	0.006	0.007	0.006	0.007	0.007	1,674,360
2024-03-28	0.006	0.007	0.005	0.005	0.005	3,689,750
2024-03-26	0.007	0.007	0.007	0.007	0.007	76,905
2024-03-22	0.007	0.007	0.007	0.007	0.007	1,122
2024-03-21	0.007	0.007	0.007	0.007	0.007	106,402
2024-03-20	0.007	0.007	0.006	0.006	0.006	2,128,882
2024-03-19	0.006	0.006	0.006	0.006	0.006	363,223
2024-03-18	0.007	0.007	0.007	0.007	0.007	100,000
2024-03-14	0.007	0.007	0.006	0.006	0.006	1,951,364
2024-03-13	0.007	0.008	0.007	0.007	0.007	1,332,608
2024-03-12	0.008	0.008	0.007	0.007	0.007	933,782
2024-03-11	0.007	0.007	0.007	0.007	0.007	4,178
2024-03-08	0.007	0.007	0.007	0.007	0.007	110,443
2024-03-07	0.008	0.008	0.008	0.008	0.008	1,431,195
2024-03-06	0.008	0.008	0.008	0.008	0.008	700,074

← NewerPage 10 of 19 · 1,137 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.