American Tungsten and Antimony Ltd (ASX:AT4)
Australia · Delayed Price · Currency is AUD 0.1650
-0.0350 (-17.50%)
At close: Jan 29, 2026
ASX:AT4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 5, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 4.76% | 6,670,818 |
| Dec 4, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.55% | 8,587,513 |
| Dec 3, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 4.76% | 8,184,924 |
| Dec 2, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 5,786,756 |
| Dec 1, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -8.70% | 12,567,220 |
| Nov 28, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | - | 11,883,760 |
| Nov 27, 2025 | 0.11 | 0.13 | 0.11 | 0.12 | 0.12 | 4.55% | 10,744,310 |
| Nov 26, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | - | 2,488,435 |
| Nov 25, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 4.76% | 13,584,290 |
| Nov 24, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 4,381,693 |
| Nov 21, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -4.55% | 17,448,080 |
| Nov 20, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 4.76% | 6,968,489 |
| Nov 19, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | - | 12,694,830 |
| Nov 18, 2025 | 0.12 | 0.13 | 0.11 | 0.11 | 0.11 | -12.50% | 11,777,180 |
| Nov 17, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 4.35% | 3,938,132 |