American Tungsten & Antimony Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-01	0.045	0.046	0.042	0.042	0.042	14,142,878
2025-04-30	0.044	0.046	0.044	0.045	0.045	13,687,880
2025-04-29	0.048	0.049	0.043	0.043	0.043	25,074,224
2025-04-28	0.046	0.048	0.045	0.048	0.048	16,391,344
2025-04-24	0.043	0.046	0.043	0.045	0.045	18,978,749
2025-04-23	0.042	0.044	0.042	0.042	0.042	12,379,122
2025-04-22	0.037	0.042	0.036	0.042	0.042	19,696,673
2025-04-17	0.033	0.037	0.033	0.037	0.037	13,900,890
2025-04-16	0.032	0.034	0.031	0.033	0.033	6,119,095
2025-04-15	0.028	0.032	0.028	0.032	0.032	8,207,319
2025-04-14	0.028	0.029	0.028	0.028	0.028	5,518,377
2025-04-11	0.030	0.030	0.027	0.028	0.028	6,930,294
2025-04-10	0.029	0.030	0.029	0.030	0.030	3,818,550
2025-04-09	0.027	0.029	0.026	0.026	0.026	1,671,269
2025-04-08	0.027	0.029	0.027	0.028	0.028	3,051,338
2025-04-07	0.029	0.029	0.026	0.027	0.027	10,247,813
2025-04-04	0.033	0.033	0.031	0.032	0.032	8,280,057
2025-04-03	0.032	0.033	0.031	0.033	0.033	1,049,741
2025-04-02	0.032	0.032	0.031	0.031	0.031	712,878
2025-04-01	0.031	0.032	0.031	0.031	0.031	1,560,011
2025-03-31	0.033	0.033	0.031	0.032	0.032	4,359,019
2025-03-28	0.034	0.035	0.033	0.033	0.033	7,391,126
2025-03-27	0.033	0.035	0.033	0.033	0.033	3,916,916
2025-03-26	0.032	0.034	0.032	0.034	0.034	12,991,634
2025-03-25	0.034	0.035	0.031	0.032	0.032	11,542,372
2025-03-24	0.035	0.035	0.034	0.034	0.034	9,514,536
2025-03-21	0.032	0.035	0.032	0.034	0.034	20,853,511
2025-03-20	0.032	0.033	0.031	0.032	0.032	7,366,350
2025-03-19	0.032	0.034	0.030	0.033	0.033	15,172,632
2025-03-18	0.029	0.032	0.029	0.031	0.031	11,706,043
2025-03-17	0.028	0.030	0.028	0.029	0.029	8,970,195
2025-03-14	0.029	0.030	0.028	0.028	0.028	6,471,670
2025-03-13	0.027	0.031	0.027	0.029	0.029	25,868,465
2025-03-12	0.027	0.027	0.026	0.027	0.027	7,012,043
2025-03-11	0.028	0.028	0.025	0.026	0.026	8,088,633
2025-03-10	0.027	0.030	0.027	0.028	0.028	13,026,838
2025-03-07	0.026	0.027	0.025	0.027	0.027	3,580,452
2025-03-06	0.027	0.027	0.026	0.026	0.026	4,197,870
2025-03-05	0.026	0.027	0.025	0.027	0.027	4,038,228
2025-03-04	0.027	0.027	0.025	0.025	0.025	10,701,600
2025-03-03	0.028	0.028	0.026	0.028	0.028	10,686,758
2025-02-28	0.031	0.032	0.026	0.027	0.027	24,276,713
2025-02-27	0.028	0.033	0.028	0.030	0.030	12,718,799
2025-02-26	0.030	0.031	0.028	0.029	0.029	16,416,079
2025-02-25	0.034	0.034	0.030	0.030	0.030	24,910,063
2025-02-21	0.033	0.033	0.031	0.031	0.031	12,629,772
2025-02-20	0.032	0.034	0.031	0.032	0.032	17,416,154
2025-02-19	0.036	0.036	0.032	0.033	0.033	31,379,085
2025-02-18	0.038	0.040	0.036	0.036	0.036	22,647,548
2025-02-17	0.037	0.039	0.036	0.037	0.037	19,493,975
2025-02-14	0.041	0.043	0.036	0.036	0.036	45,198,313
2025-02-13	0.044	0.045	0.041	0.042	0.042	22,050,913
2025-02-12	0.045	0.045	0.042	0.043	0.043	22,728,467
2025-02-11	0.048	0.050	0.044	0.044	0.044	50,628,573
2025-02-10	0.046	0.048	0.045	0.046	0.046	35,340,904
2025-02-07	0.042	0.046	0.042	0.044	0.044	28,308,625
2025-02-06	0.043	0.043	0.041	0.041	0.041	13,753,391
2025-02-05	0.043	0.044	0.041	0.042	0.042	27,250,943
2025-02-04	0.041	0.044	0.040	0.040	0.040	23,235,000
2025-02-03	0.045	0.045	0.039	0.041	0.041	25,025,673

← NewerPage 7 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.