Australia markets closed

Atlantic Lithium Limited (A11.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.3850+0.0050 (+1.32%)
At close: 10:25AM AEST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20240.38500.38500.38500.38500.3850404
24 Apr 20240.38500.40000.38000.38000.380019,734
23 Apr 20240.39000.40000.37500.38000.380089,635
22 Apr 20240.37500.37500.36750.37000.370033,930
19 Apr 20240.39000.39000.37500.38000.3800210,246
18 Apr 20240.38000.39500.37000.39500.3950525,547
17 Apr 20240.36000.37500.36000.37500.3750363,853
16 Apr 20240.37000.37000.35500.35500.3550337,416
15 Apr 20240.38000.39000.37000.37000.3700222,269
12 Apr 20240.38500.38500.38000.38000.38007,244
11 Apr 20240.37500.37500.37500.37500.375019,805
10 Apr 20240.38000.38000.37500.37500.375010,433
09 Apr 20240.37000.37500.37000.37500.375018,255
08 Apr 20240.37500.37500.37000.37000.37007,911
05 Apr 20240.37000.37000.37000.37000.37001,779
04 Apr 20240.36500.37000.36500.37000.370096,074
03 Apr 20240.37500.37500.36500.36500.365021,227
02 Apr 20240.36000.37500.36000.37500.375067,555
28 Mar 20240.36500.37000.36000.36000.3600152,106
27 Mar 20240.36500.37000.36000.36000.3600206,019
26 Mar 20240.36750.37000.36500.36500.36505,495
25 Mar 20240.38000.38000.36500.36500.3650182,240
22 Mar 20240.39000.39000.37500.37500.3750140,846
21 Mar 20240.38000.39500.37750.39000.3900227,490
20 Mar 20240.37500.39000.37500.37500.3750133,242
19 Mar 20240.37000.39500.37000.37000.3700175,244
18 Mar 20240.38500.38500.36500.37000.3700292,089
15 Mar 20240.39500.39500.38000.38000.3800165,680
14 Mar 20240.40000.40000.38500.38500.385028,574
13 Mar 20240.39000.41500.39000.39500.3950120,651
12 Mar 20240.39500.39500.38000.39000.390031,441
11 Mar 20240.38000.39500.37500.39500.3950107,947
08 Mar 20240.39500.39500.37750.38000.3800228,407
07 Mar 20240.39500.40000.39500.39500.395036,839
06 Mar 20240.41000.41000.39500.39500.3950153,016
05 Mar 20240.41000.41500.41000.41500.415024,452
04 Mar 20240.40500.43750.40500.42500.4250377,731
01 Mar 20240.38000.41000.38000.40500.4050109,900
29 Feb 20240.38000.38500.38000.38000.380084,721
28 Feb 20240.37500.39500.37500.37500.3750219,852
27 Feb 20240.37500.38000.37000.37000.370033,058
26 Feb 20240.37500.39000.37000.39000.3900186,617
23 Feb 20240.40000.40000.37500.37500.3750323,178
22 Feb 20240.40000.40000.39000.40000.4000190,258
21 Feb 20240.39500.39500.38000.39500.3950118,832
20 Feb 20240.38000.40500.37000.40500.4050486,367
19 Feb 20240.38000.38000.37000.37500.3750148,462
16 Feb 20240.37500.38000.36500.37000.3700355,166
15 Feb 20240.39000.40000.37500.37500.3750237,330
14 Feb 20240.37500.40000.37500.39000.3900171,050
13 Feb 20240.37000.37000.36500.37000.3700348,110
12 Feb 20240.37000.37000.36500.37000.370063,013
09 Feb 20240.37500.37500.36000.36500.3650696,767
08 Feb 20240.37500.37500.37000.37000.370083,522
07 Feb 20240.37500.39000.37000.37000.3700686,374
06 Feb 20240.38000.38500.36750.37000.3700691,204
05 Feb 20240.38000.39500.37500.37500.3750254,302
02 Feb 20240.38000.38000.36500.37000.3700285,209
01 Feb 20240.38000.40500.37500.37500.375058,366
31 Jan 20240.39000.39500.37500.37750.3775296,556
30 Jan 20240.38500.39000.38000.39000.3900371,707
29 Jan 20240.38000.40000.37500.37500.3750597,543
25 Jan 20240.38500.38500.34500.35000.35001,100,800
24 Jan 20240.38000.38500.37000.38500.3850295,821
23 Jan 20240.38000.38500.37000.37000.37001,111,494
22 Jan 20240.41000.41500.36000.36000.36001,075,617
19 Jan 20240.40000.41500.39500.39500.3950415,302
18 Jan 20240.40000.40000.39000.39000.3900200,820
17 Jan 20240.41000.41000.40500.40500.405043,987
16 Jan 20240.42500.42500.40500.40500.4050243,666
15 Jan 20240.42000.42500.42000.42000.420021,100
12 Jan 20240.42000.42500.41000.41000.4100146,602
11 Jan 20240.41500.42500.41000.41500.415093,483
10 Jan 20240.41500.43000.40500.40500.4050179,013
09 Jan 20240.41000.41000.40500.40500.405075,798
08 Jan 20240.42500.42500.38500.39500.3950568,311
05 Jan 20240.43000.43500.43000.43000.430070,362
04 Jan 20240.43000.45000.43000.43000.430078,077
03 Jan 20240.42000.44000.42000.42500.425089,877
02 Jan 20240.40500.41000.39500.41000.4100260,161
29 Dec 20230.40000.41000.39000.39500.3950119,542
28 Dec 20230.39500.40000.39000.40000.400010,888
27 Dec 20230.40000.40000.38000.39500.3950451,854
22 Dec 20230.40500.40500.40000.40000.4000112,507
21 Dec 20230.40000.40500.39000.40000.4000265,019
20 Dec 20230.43000.43000.39000.39000.39001,309,423
19 Dec 20230.44500.44500.43500.44000.4400116,441
18 Dec 20230.49000.49000.44000.44500.4450250,391
15 Dec 20230.49000.49000.49000.49000.4900-
14 Dec 20230.50000.50000.48500.49000.4900294,595
13 Dec 20230.50000.50000.49000.49000.490033,722
12 Dec 20230.50500.50500.50000.50000.500071,912
11 Dec 20230.52000.52000.51000.51500.515049,340
08 Dec 20230.53000.53000.50000.50500.5050207,988
07 Dec 20230.50500.53500.50500.53000.5300183,416
06 Dec 20230.51000.51000.48000.48500.4850332,684
05 Dec 20230.50500.52000.49500.50500.5050261,886
04 Dec 20230.53000.53000.50500.50500.505094,239
01 Dec 20230.56000.56000.53000.53500.5350144,653
30 Nov 20230.53500.54000.52500.54000.540046,796
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...