American Tungsten & Antimony Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	0.020	0.020	0.019	0.020	0.020	266,885
2023-04-24	0.019	0.019	0.019	0.019	0.019	256,190
2023-04-21	0.021	0.021	0.020	0.020	0.020	227,534
2023-04-20	0.021	0.021	0.020	0.020	0.020	361,808
2023-04-19	0.020	0.022	0.019	0.021	0.021	262,168
2023-04-18	0.021	0.021	0.021	0.021	0.021	247,666
2023-04-17	0.020	0.021	0.020	0.021	0.021	288,077
2023-04-14	0.018	0.020	0.018	0.020	0.020	617,825
2023-04-13	0.017	0.017	0.017	0.017	0.017	100,000
2023-04-12	0.017	0.017	0.017	0.017	0.017	7,400
2023-04-11	0.017	0.017	0.017	0.017	0.017	68,359
2023-04-06	0.018	0.018	0.017	0.018	0.018	273,302
2023-04-05	0.018	0.018	0.018	0.018	0.018	501,297
2023-04-04	0.018	0.019	0.017	0.017	0.017	883,873
2023-04-03	0.025	0.025	0.017	0.017	0.017	4,933,920
2023-03-31	0.025	0.025	0.025	0.025	0.025	141,999
2023-03-30	0.027	0.028	0.027	0.028	0.028	13,668
2023-03-29	0.030	0.030	0.023	0.024	0.024	773,653
2023-03-28	0.029	0.030	0.029	0.030	0.030	141,336
2023-03-27	0.030	0.030	0.030	0.030	0.030	80,841
2023-03-24	0.030	0.030	0.030	0.030	0.030	19,066
2023-03-23	0.030	0.030	0.030	0.030	0.030	165,000
2023-03-22	0.032	0.032	0.032	0.032	0.032	32
2023-03-21	0.032	0.032	0.032	0.032	0.032	14,143
2023-03-20	0.030	0.030	0.030	0.030	0.030	39,724
2023-03-16	0.034	0.034	0.032	0.032	0.032	59,935
2023-03-14	0.034	0.034	0.034	0.034	0.034	150,222
2023-03-13	0.034	0.034	0.034	0.034	0.034	1,593
2023-03-10	0.035	0.035	0.035	0.035	0.035	106,680
2023-03-09	0.037	0.037	0.035	0.035	0.035	164,047
2023-03-08	0.037	0.037	0.037	0.037	0.037	81,159
2023-03-07	0.037	0.037	0.035	0.037	0.037	234,640
2023-03-06	0.039	0.039	0.039	0.039	0.039	60,004
2023-03-03	0.039	0.039	0.039	0.039	0.039	27,002
2023-03-01	0.038	0.038	0.037	0.037	0.037	93,330
2023-02-28	0.038	0.038	0.038	0.038	0.038	40,335
2023-02-27	0.038	0.039	0.038	0.039	0.039	1,001
2023-02-24	0.039	0.039	0.039	0.039	0.039	10,001
2023-02-23	0.040	0.040	0.039	0.039	0.039	75,866
2023-02-22	0.039	0.040	0.039	0.040	0.040	41,177
2023-02-21	0.040	0.040	0.038	0.039	0.039	58,876
2023-02-17	0.040	0.040	0.040	0.040	0.040	52,425
2023-02-16	0.040	0.040	0.040	0.040	0.040	5,000
2023-02-14	0.038	0.040	0.037	0.040	0.040	166,937
2023-02-13	0.038	0.038	0.037	0.038	0.038	839,322
2023-02-10	0.036	0.038	0.036	0.038	0.038	71,350
2023-02-09	0.036	0.038	0.036	0.038	0.038	131,895
2023-02-08	0.038	0.038	0.037	0.038	0.038	348,563
2023-02-07	0.037	0.038	0.037	0.038	0.038	11,790
2023-02-06	0.037	0.037	0.037	0.037	0.037	76,099
2023-02-03	0.036	0.036	0.035	0.035	0.035	185,700
2023-02-02	0.037	0.037	0.037	0.037	0.037	27,728
2023-02-01	0.036	0.037	0.036	0.037	0.037	8,094
2023-01-31	0.037	0.037	0.036	0.036	0.036	201,806
2023-01-27	0.036	0.036	0.036	0.036	0.036	47,807
2023-01-25	0.037	0.037	0.037	0.037	0.037	15,000
2023-01-24	0.039	0.039	0.039	0.039	0.039	20,512
2023-01-23	0.042	0.042	0.034	0.037	0.037	1,331,021
2023-01-20	0.042	0.042	0.042	0.042	0.042	1,536
2023-01-19	0.040	0.040	0.040	0.040	0.040	187,000

← NewerPage 14 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.