American Tungsten & Antimony Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	0.033	0.036	0.032	0.036	0.036	32,891,736
2024-10-24	0.035	0.036	0.032	0.032	0.032	30,972,050
2024-10-23	0.032	0.035	0.032	0.035	0.035	26,475,645
2024-10-22	0.032	0.033	0.030	0.032	0.032	7,841,591
2024-10-21	0.028	0.032	0.028	0.032	0.032	17,596,141
2024-10-18	0.030	0.030	0.028	0.028	0.028	7,917,254
2024-10-17	0.029	0.031	0.028	0.029	0.029	19,086,876
2024-10-16	0.029	0.029	0.028	0.029	0.029	17,763,504
2024-10-11	0.034	0.035	0.029	0.030	0.030	40,270,696
2024-10-10	0.037	0.038	0.032	0.034	0.034	27,643,557
2024-10-09	0.035	0.039	0.035	0.037	0.037	33,803,777
2024-10-08	0.031	0.035	0.031	0.035	0.035	31,792,789
2024-10-07	0.031	0.031	0.029	0.030	0.030	11,064,985
2024-10-04	0.034	0.035	0.029	0.032	0.032	23,361,389
2024-10-03	0.036	0.036	0.032	0.034	0.034	14,602,210
2024-10-02	0.038	0.040	0.033	0.036	0.036	53,171,931
2024-10-01	0.033	0.037	0.033	0.036	0.036	41,534,853
2024-09-30	0.037	0.037	0.031	0.032	0.032	64,502,675
2024-09-25	0.027	0.032	0.027	0.030	0.030	65,508,897
2024-09-24	0.026	0.028	0.024	0.027	0.027	47,365,791
2024-09-23	0.022	0.025	0.021	0.025	0.025	21,347,434
2024-09-20	0.024	0.027	0.020	0.022	0.022	44,833,467
2024-09-17	0.019	0.022	0.017	0.020	0.020	25,885,697
2024-09-16	0.025	0.027	0.018	0.019	0.019	42,340,008
2024-09-13	0.022	0.024	0.020	0.023	0.023	13,979,701
2024-09-12	0.020	0.023	0.020	0.021	0.021	7,293,666
2024-09-11	0.019	0.020	0.019	0.020	0.020	604,594
2024-09-10	0.020	0.020	0.019	0.019	0.019	9,126,455
2024-09-09	0.020	0.020	0.018	0.020	0.020	10,107,999
2024-09-06	0.016	0.019	0.016	0.019	0.019	16,347,628
2024-09-05	0.013	0.016	0.013	0.015	0.015	22,431,559
2024-09-04	0.013	0.013	0.013	0.013	0.013	1,050,116
2024-09-03	0.012	0.013	0.012	0.013	0.013	75,000
2024-09-02	0.013	0.014	0.012	0.012	0.012	1,986,773
2024-08-30	0.011	0.013	0.011	0.012	0.012	3,220,949
2024-08-28	0.011	0.012	0.010	0.012	0.012	1,283,631
2024-08-27	0.012	0.013	0.012	0.012	0.012	2,916,072
2024-08-26	0.010	0.012	0.009	0.012	0.012	3,220,840
2024-08-23	0.010	0.011	0.010	0.010	0.010	1,100,576
2024-08-22	0.009	0.009	0.009	0.009	0.009	2,594,959
2024-08-21	0.009	0.009	0.009	0.009	0.009	1,000,000
2024-08-20	0.009	0.009	0.008	0.008	0.008	473,599
2024-08-19	0.009	0.009	0.008	0.008	0.008	35,452
2024-08-15	0.009	0.009	0.009	0.009	0.009	490,000
2024-08-14	0.009	0.009	0.009	0.009	0.009	619,577
2024-08-13	0.009	0.009	0.009	0.009	0.009	1,726,782
2024-08-08	0.009	0.009	0.009	0.009	0.009	15,000
2024-08-07	0.010	0.010	0.009	0.009	0.009	58,328
2024-08-06	0.010	0.010	0.010	0.010	0.010	46,745
2024-08-05	0.009	0.009	0.009	0.009	0.009	923,805
2024-08-01	0.010	0.010	0.009	0.009	0.009	270,361
2024-07-31	0.010	0.010	0.010	0.010	0.010	400,000
2024-07-30	0.010	0.010	0.010	0.010	0.010	20,158
2024-07-29	0.010	0.011	0.010	0.011	0.011	2,969,495
2024-07-26	0.009	0.009	0.009	0.009	0.009	90,909
2024-07-25	0.010	0.010	0.010	0.010	0.010	11,052
2024-07-24	0.010	0.011	0.009	0.010	0.010	7,309,594
2024-07-22	0.009	0.010	0.009	0.010	0.010	1,000,000
2024-07-18	0.009	0.009	0.009	0.009	0.009	399,598
2024-07-17	0.009	0.009	0.008	0.008	0.008	1,251,323

← NewerPage 9 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.