American Tungsten and Antimony Ltd (ASX:AT4)
Australia · Delayed Price · Currency is AUD 0.1600
-0.0050 (-3.03%)
Feb 19, 2026, 4:10 PM AEST
ASX:AT4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 19, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | - | -3.03% | 4,340,862 |
| Feb 18, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 7,448,255 |
| Feb 17, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 6,719,151 |
| Feb 16, 2026 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | 3.13% | 16,131,750 |
| Feb 13, 2026 | 0.15 | 0.17 | 0.15 | 0.16 | 0.16 | 3.23% | 14,813,460 |
| Feb 12, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 3,717,194 |
| Feb 11, 2026 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | 3.23% | 6,582,088 |
| Feb 10, 2026 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | 10.71% | 16,230,450 |
| Feb 9, 2026 | 0.13 | 0.15 | 0.13 | 0.14 | 0.14 | 12.00% | 21,659,150 |
| Feb 6, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -3.85% | 17,453,080 |
| Feb 5, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -7.14% | 11,225,910 |
| Feb 4, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 3.70% | 8,953,766 |
| Feb 3, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -3.57% | 6,634,812 |
| Feb 2, 2026 | 0.15 | 0.16 | 0.14 | 0.14 | 0.14 | -6.67% | 28,742,240 |
| Jan 30, 2026 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | -9.09% | 22,077,510 |
| Jan 29, 2026 | 0.21 | 0.21 | 0.16 | 0.17 | 0.17 | -17.50% | 47,477,410 |
| Jan 28, 2026 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | 8.11% | 29,330,316 |
| Jan 27, 2026 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | - | 23,538,970 |
| Jan 23, 2026 | 0.17 | 0.20 | 0.17 | 0.19 | 0.19 | 12.12% | 25,044,120 |
| Jan 22, 2026 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | -2.94% | 6,916,710 |
| Jan 21, 2026 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | - | 7,404,517 |
| Jan 20, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -2.86% | 9,288,556 |
| Jan 19, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 2.94% | 10,683,000 |
| Jan 16, 2026 | 0.16 | 0.18 | 0.16 | 0.17 | 0.17 | 3.03% | 13,929,190 |
| Jan 15, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 11,465,110 |
| Jan 14, 2026 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | 14.29% | 29,304,610 |
| Jan 13, 2026 | 0.15 | 0.15 | 0.13 | 0.14 | 0.14 | - | 9,076,261 |
| Jan 12, 2026 | 0.13 | 0.15 | 0.13 | 0.14 | 0.14 | 12.00% | 9,040,346 |
| Jan 9, 2026 | 0.11 | 0.14 | 0.11 | 0.13 | 0.13 | 13.64% | 15,305,160 |
| Jan 8, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | - | 5,870,356 |
| Jan 7, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 5,454,127 |
| Jan 6, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 9.52% | 7,035,822 |
| Jan 5, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | - | 6,331,278 |
| Jan 2, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 4,167,142 |
| Dec 31, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 933,187 |
| Dec 30, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -8.70% | 1,158,662 |
| Dec 29, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 5,191,101 |
| Dec 24, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 2,748,421 |
| Dec 23, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 4,170,121 |
| Dec 22, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 3,497,214 |
| Dec 19, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 1,807,182 |
| Dec 18, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -4.17% | 3,589,078 |
| Dec 17, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -4.00% | 2,413,297 |
| Dec 16, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -3.85% | 3,541,681 |
| Dec 15, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 8.33% | 4,325,536 |
| Dec 12, 2025 | 0.11 | 0.13 | 0.11 | 0.12 | 0.12 | 9.09% | 9,817,815 |
| Dec 11, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | - | 5,993,280 |
| Dec 10, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | 4.76% | 11,551,380 |
| Dec 9, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 3,635,205 |
| Dec 8, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 1,980,199 |