American Tungsten & Antimony Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-22	0.008	0.008	0.008	0.008	0.008	8,000
2023-11-21	0.010	0.010	0.010	0.010	0.010	104,004
2023-11-20	0.008	0.009	0.008	0.009	0.009	730,199
2023-11-16	0.009	0.009	0.008	0.008	0.008	1,347,033
2023-11-15	0.010	0.010	0.010	0.010	0.010	1,000
2023-11-14	0.010	0.010	0.010	0.010	0.010	221,461
2023-11-13	0.009	0.009	0.008	0.009	0.009	1,101,284
2023-11-10	0.009	0.009	0.009	0.009	0.009	7,307
2023-11-09	0.009	0.009	0.009	0.009	0.009	1,256,679
2023-11-06	0.009	0.009	0.009	0.009	0.009	748,431
2023-11-02	0.010	0.010	0.010	0.010	0.010	64,208
2023-10-31	0.010	0.010	0.010	0.010	0.010	140,000
2023-10-27	0.009	0.010	0.009	0.009	0.009	1,038,467
2023-10-26	0.009	0.009	0.008	0.008	0.008	584,005
2023-10-25	0.011	0.011	0.009	0.010	0.010	1,101,965
2023-10-23	0.010	0.011	0.010	0.011	0.011	463,609
2023-10-20	0.010	0.010	0.010	0.010	0.010	125,000
2023-10-19	0.011	0.011	0.010	0.011	0.011	322,000
2023-10-18	0.011	0.011	0.010	0.010	0.010	147,500
2023-10-17	0.011	0.011	0.011	0.011	0.011	15,000
2023-10-16	0.011	0.011	0.011	0.011	0.011	1,080,959
2023-10-12	0.012	0.012	0.012	0.012	0.012	1,334,099
2023-10-11	0.011	0.012	0.011	0.012	0.012	726,236
2023-10-10	0.012	0.012	0.012	0.012	0.012	10,000
2023-10-05	0.011	0.012	0.011	0.012	0.012	90,000
2023-10-04	0.011	0.011	0.011	0.011	0.011	61,008
2023-10-03	0.011	0.011	0.011	0.011	0.011	759,917
2023-10-02	0.012	0.012	0.012	0.012	0.012	12,500
2023-09-29	0.012	0.012	0.011	0.011	0.011	71,999
2023-09-28	0.011	0.012	0.011	0.012	0.012	1,084,994
2023-09-27	0.012	0.012	0.010	0.010	0.010	1,610,140
2023-09-26	0.011	0.011	0.011	0.011	0.011	10,003
2023-09-25	0.011	0.011	0.011	0.011	0.011	409,900
2023-09-22	0.011	0.011	0.011	0.011	0.011	310,193
2023-09-21	0.012	0.012	0.010	0.010	0.010	4,044,598
2023-09-20	0.015	0.015	0.015	0.015	0.015	290,261
2023-09-18	0.017	0.017	0.015	0.015	0.015	176,010
2023-09-15	0.015	0.017	0.015	0.017	0.017	587,609
2023-09-12	0.015	0.015	0.015	0.015	0.015	800,000
2023-09-11	0.015	0.015	0.015	0.015	0.015	12,500
2023-09-08	0.015	0.015	0.015	0.015	0.015	515,922
2023-09-07	0.018	0.018	0.015	0.015	0.015	187,499
2023-09-05	0.015	0.015	0.015	0.015	0.015	100,000
2023-08-31	0.018	0.018	0.015	0.015	0.015	432,537
2023-08-30	0.021	0.021	0.018	0.018	0.018	93,557
2023-08-29	0.017	0.023	0.017	0.021	0.021	281,458
2023-08-28	0.017	0.017	0.016	0.017	0.017	175,200
2023-08-25	0.015	0.016	0.015	0.016	0.016	808,992
2023-08-24	0.015	0.015	0.015	0.015	0.015	139,941
2023-08-23	0.014	0.014	0.014	0.014	0.014	35,800
2023-08-22	0.014	0.014	0.014	0.014	0.014	98,249
2023-08-18	0.013	0.013	0.013	0.013	0.013	22,607
2023-08-17	0.014	0.014	0.013	0.013	0.013	490,140
2023-08-16	0.015	0.015	0.014	0.014	0.014	681,056
2023-08-15	0.015	0.015	0.015	0.015	0.015	20,000
2023-08-14	0.015	0.015	0.015	0.015	0.015	10,000
2023-08-11	0.014	0.015	0.014	0.015	0.015	870,002
2023-08-09	0.015	0.015	0.014	0.014	0.014	4,709
2023-08-08	0.014	0.015	0.014	0.015	0.015	204,759
2023-08-02	0.015	0.015	0.014	0.014	0.014	62,214

← NewerPage 12 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.