Asian Battery Metals Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	0.020	0.021	0.019	0.020	0.020	1,272,816
2024-09-04	0.019	0.019	0.019	0.019	0.019	129,000
2024-09-03	0.020	0.020	0.019	0.019	0.019	143,171
2024-09-02	0.020	0.020	0.020	0.020	0.020	416,157
2024-08-30	0.021	0.021	0.021	0.021	0.021	286,252
2024-08-29	0.019	0.020	0.019	0.020	0.020	866,240
2024-08-28	0.017	0.017	0.017	0.017	0.017	0
2024-08-27	0.017	0.017	0.017	0.017	0.017	89,755
2024-08-26	0.018	0.018	0.017	0.017	0.017	679,252
2024-08-23	0.019	0.019	0.019	0.019	0.019	0
2024-08-22	0.019	0.019	0.019	0.019	0.019	940
2024-08-21	0.019	0.019	0.019	0.019	0.019	0
2024-08-20	0.019	0.019	0.019	0.019	0.019	20,000
2024-08-19	0.020	0.020	0.020	0.020	0.020	0
2024-08-16	0.020	0.020	0.020	0.020	0.020	27,001
2024-08-15	0.018	0.018	0.018	0.018	0.018	0
2024-08-14	0.018	0.018	0.018	0.018	0.018	348,300
2024-08-13	0.018	0.019	0.018	0.019	0.019	315,748
2024-08-12	0.020	0.020	0.017	0.019	0.019	2,035,810
2024-08-09	0.020	0.020	0.020	0.020	0.020	0
2024-08-08	0.021	0.023	0.020	0.020	0.020	1,654,512
2024-08-07	0.019	0.020	0.019	0.020	0.020	462,533
2024-08-06	0.020	0.020	0.018	0.019	0.019	302,121
2024-08-05	0.020	0.020	0.020	0.020	0.020	301,449
2024-08-02	0.023	0.023	0.020	0.020	0.020	620,864
2024-08-01	0.026	0.026	0.021	0.022	0.022	822,883
2024-07-31	0.024	0.027	0.024	0.026	0.026	488,781
2024-07-30	0.028	0.028	0.024	0.025	0.025	636,213
2024-07-29	0.029	0.029	0.027	0.027	0.027	101,720
2024-07-26	0.027	0.028	0.027	0.027	0.027	590,000
2024-07-25	0.029	0.029	0.024	0.027	0.027	1,457,624
2024-07-24	0.032	0.032	0.030	0.030	0.030	1,904,265
2024-07-23	0.032	0.032	0.031	0.031	0.031	452,552
2024-07-22	0.032	0.036	0.032	0.033	0.033	808,178
2024-07-19	0.033	0.033	0.032	0.032	0.032	483,846
2024-07-18	0.033	0.033	0.033	0.033	0.033	249,990
2024-07-17	0.034	0.034	0.033	0.033	0.033	731,289
2024-07-16	0.034	0.036	0.034	0.036	0.036	751,196
2024-07-15	0.034	0.034	0.033	0.033	0.033	354,612
2024-07-12	0.035	0.035	0.033	0.033	0.033	299,623
2024-07-11	0.034	0.034	0.034	0.034	0.034	26,429
2024-07-10	0.033	0.033	0.033	0.033	0.033	757,078
2024-07-09	0.036	0.036	0.033	0.033	0.033	112,852
2024-07-08	0.035	0.036	0.035	0.035	0.035	1,431,071
2024-07-05	0.035	0.036	0.035	0.036	0.036	247,362
2024-07-04	0.036	0.036	0.033	0.035	0.035	250,000
2024-07-03	0.039	0.039	0.035	0.035	0.035	908,154
2024-07-02	0.036	0.040	0.036	0.040	0.040	577,242
2024-07-01	0.036	0.037	0.035	0.035	0.035	621,742
2024-06-28	0.033	0.036	0.033	0.034	0.034	1,740,108
2024-06-27	0.034	0.035	0.033	0.033	0.033	2,673,220
2024-06-26	0.037	0.037	0.032	0.035	0.035	5,993,801
2024-06-25	0.064	0.064	0.064	0.064	0.064	0
2024-06-24	0.064	0.064	0.064	0.064	0.064	0
2024-06-21	0.064	0.064	0.064	0.064	0.064	0
2024-06-20	0.064	0.064	0.064	0.064	0.064	0
2024-06-19	0.064	0.064	0.064	0.064	0.064	0
2024-06-18	0.064	0.064	0.064	0.064	0.064	0
2024-06-17	0.064	0.064	0.064	0.064	0.064	0
2024-06-14	0.064	0.064	0.064	0.064	0.064	0

← NewerPage 10 of 22 · 1,271 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.