American Tungsten & Antimony Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-05	0.007	0.007	0.007	0.007	0.007	64,013
2024-03-04	0.007	0.007	0.007	0.007	0.007	482,948
2024-03-01	0.007	0.007	0.006	0.006	0.006	626,066
2024-02-29	0.009	0.009	0.007	0.007	0.007	3,075,923
2024-02-26	0.009	0.009	0.009	0.009	0.009	12,000
2024-02-23	0.009	0.009	0.009	0.009	0.009	1,963
2024-02-21	0.009	0.009	0.009	0.009	0.009	610,000
2024-02-20	0.009	0.009	0.009	0.009	0.009	110
2024-02-19	0.009	0.009	0.009	0.009	0.009	20,000
2024-02-16	0.007	0.008	0.007	0.008	0.008	1,911,386
2024-02-14	0.008	0.008	0.008	0.008	0.008	536,800
2024-02-13	0.009	0.009	0.009	0.009	0.009	1,091
2024-02-12	0.009	0.009	0.008	0.009	0.009	172,425
2024-02-09	0.008	0.008	0.008	0.008	0.008	147,225
2024-02-08	0.007	0.007	0.007	0.007	0.007	108,182
2024-02-07	0.007	0.008	0.007	0.008	0.008	79,992
2024-02-06	0.009	0.009	0.008	0.008	0.008	147,810
2024-02-05	0.009	0.009	0.009	0.009	0.009	222,227
2024-02-02	0.008	0.008	0.008	0.008	0.008	463,805
2024-02-01	0.009	0.009	0.009	0.009	0.009	41,671
2024-01-31	0.009	0.009	0.007	0.007	0.007	1,806,607
2024-01-30	0.009	0.009	0.009	0.009	0.009	314,041
2024-01-29	0.009	0.009	0.009	0.009	0.009	455,700
2024-01-25	0.009	0.009	0.009	0.009	0.009	43,744
2024-01-24	0.010	0.010	0.010	0.010	0.010	286,157
2024-01-23	0.010	0.010	0.010	0.010	0.010	380,000
2024-01-22	0.009	0.009	0.009	0.009	0.009	457,949
2024-01-19	0.009	0.009	0.009	0.009	0.009	192,051
2024-01-18	0.008	0.008	0.008	0.008	0.008	70,000
2024-01-16	0.009	0.009	0.008	0.008	0.008	326,029
2024-01-15	0.010	0.010	0.010	0.010	0.010	31,473
2024-01-12	0.009	0.010	0.009	0.009	0.009	215,880
2024-01-11	0.009	0.009	0.009	0.009	0.009	117,000
2024-01-05	0.009	0.009	0.009	0.009	0.009	481,558
2024-01-04	0.009	0.009	0.009	0.009	0.009	20,000
2024-01-03	0.009	0.009	0.009	0.009	0.009	4,280
2024-01-02	0.010	0.010	0.009	0.009	0.009	688,695
2023-12-29	0.010	0.010	0.010	0.010	0.010	50,000
2023-12-28	0.010	0.010	0.010	0.010	0.010	200,000
2023-12-22	0.009	0.009	0.009	0.009	0.009	800
2023-12-21	0.009	0.009	0.009	0.009	0.009	432,561
2023-12-20	0.010	0.010	0.010	0.010	0.010	107,364
2023-12-19	0.009	0.009	0.009	0.009	0.009	235,166
2023-12-18	0.010	0.010	0.010	0.010	0.010	144,444
2023-12-15	0.010	0.010	0.009	0.009	0.009	53,732
2023-12-14	0.010	0.010	0.010	0.010	0.010	12,000
2023-12-13	0.009	0.009	0.009	0.009	0.009	30,000
2023-12-12	0.010	0.011	0.010	0.011	0.011	1,084,345
2023-12-11	0.010	0.010	0.010	0.010	0.010	100,009
2023-12-07	0.009	0.009	0.009	0.009	0.009	78,000
2023-12-06	0.009	0.011	0.009	0.009	0.009	493,058
2023-12-05	0.009	0.009	0.009	0.009	0.009	929,089
2023-12-04	0.009	0.009	0.009	0.009	0.009	780,469
2023-12-01	0.009	0.009	0.009	0.009	0.009	111,500
2023-11-30	0.009	0.010	0.009	0.010	0.010	347,973
2023-11-29	0.010	0.011	0.010	0.010	0.010	452,793
2023-11-28	0.011	0.011	0.011	0.011	0.011	10,226
2023-11-27	0.011	0.011	0.011	0.011	0.011	45,454
2023-11-24	0.010	0.011	0.010	0.011	0.011	951,154
2023-11-23	0.010	0.010	0.010	0.010	0.010	749,937

← NewerPage 11 of 20 · 1,143 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.