American Tungsten & Antimony Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	0.014	0.014	0.014	0.014	0.014	25,000
2023-07-31	0.014	0.014	0.014	0.014	0.014	547,000
2023-07-28	0.016	0.016	0.015	0.015	0.015	594,102
2023-07-27	0.014	0.016	0.014	0.016	0.016	16,040
2023-07-26	0.014	0.014	0.014	0.014	0.014	27,500
2023-07-25	0.014	0.014	0.014	0.014	0.014	57,142
2023-07-24	0.015	0.015	0.014	0.014	0.014	581,070
2023-07-21	0.015	0.015	0.015	0.015	0.015	28,005
2023-07-19	0.014	0.014	0.014	0.014	0.014	269,642
2023-07-18	0.014	0.015	0.014	0.015	0.015	273,086
2023-07-14	0.013	0.014	0.013	0.013	0.013	141,737
2023-07-13	0.013	0.013	0.013	0.013	0.013	43,549
2023-07-12	0.013	0.013	0.013	0.013	0.013	98,216
2023-07-11	0.013	0.013	0.013	0.013	0.013	10,000
2023-07-10	0.014	0.014	0.013	0.014	0.014	679,326
2023-07-07	0.015	0.015	0.014	0.014	0.014	168,814
2023-07-06	0.015	0.015	0.015	0.015	0.015	36
2023-07-05	0.016	0.016	0.015	0.015	0.015	74,000
2023-07-04	0.015	0.015	0.015	0.015	0.015	115,818
2023-07-03	0.014	0.014	0.014	0.014	0.014	3,042
2023-06-30	0.014	0.014	0.014	0.014	0.014	806,621
2023-06-28	0.013	0.013	0.013	0.013	0.013	50,000
2023-06-27	0.012	0.013	0.012	0.013	0.013	635,056
2023-06-26	0.012	0.013	0.012	0.012	0.012	822,594
2023-06-23	0.012	0.012	0.012	0.012	0.012	505,118
2023-06-22	0.013	0.013	0.013	0.013	0.013	14,653
2023-06-21	0.012	0.012	0.012	0.012	0.012	104,542
2023-06-20	0.012	0.012	0.012	0.012	0.012	746,287
2023-06-19	0.012	0.013	0.012	0.013	0.013	312,181
2023-06-16	0.012	0.012	0.012	0.012	0.012	310,000
2023-06-15	0.012	0.012	0.012	0.012	0.012	17,537
2023-06-14	0.013	0.013	0.012	0.013	0.013	410,000
2023-06-13	0.014	0.014	0.013	0.013	0.013	444,524
2023-06-09	0.013	0.013	0.013	0.013	0.013	460,940
2023-06-07	0.014	0.014	0.013	0.014	0.014	683,079
2023-06-06	0.014	0.014	0.013	0.013	0.013	291,955
2023-06-05	0.013	0.014	0.013	0.014	0.014	261,818
2023-06-01	0.014	0.014	0.013	0.014	0.014	830,717
2023-05-31	0.014	0.015	0.014	0.015	0.015	120,304
2023-05-30	0.013	0.013	0.013	0.013	0.013	40,000
2023-05-29	0.015	0.016	0.014	0.014	0.014	576,269
2023-05-26	0.014	0.015	0.014	0.015	0.015	270,652
2023-05-25	0.014	0.014	0.014	0.014	0.014	18,133
2023-05-24	0.015	0.015	0.015	0.015	0.015	100,000
2023-05-23	0.016	0.017	0.014	0.015	0.015	742,323
2023-05-22	0.016	0.016	0.016	0.016	0.016	4,640
2023-05-19	0.016	0.016	0.016	0.016	0.016	159,560
2023-05-18	0.018	0.018	0.016	0.016	0.016	47,010
2023-05-17	0.017	0.018	0.016	0.016	0.016	290,438
2023-05-16	0.019	0.019	0.017	0.018	0.018	272,638
2023-05-12	0.018	0.018	0.018	0.018	0.018	20,000
2023-05-11	0.018	0.018	0.017	0.017	0.017	362,444
2023-05-10	0.019	0.019	0.019	0.019	0.019	103,100
2023-05-09	0.019	0.019	0.019	0.019	0.019	227,000
2023-05-08	0.020	0.020	0.019	0.019	0.019	249,292
2023-05-04	0.020	0.020	0.020	0.020	0.020	177,368
2023-05-03	0.020	0.020	0.019	0.019	0.019	92,984
2023-05-02	0.020	0.020	0.020	0.020	0.020	164,950
2023-05-01	0.020	0.020	0.020	0.020	0.020	100,000
2023-04-28	0.021	0.021	0.021	0.021	0.021	50

← NewerPage 13 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.