Skip to main content
logo
American Tungsten and Antimony Ltd (ASX:AT4)
Australia flag Australia · Delayed Price · Currency is AUD
0.0420
+0.0020 (5.00%)
Jun 24, 2026, 12:47 PM AEST

ASX:AT4 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 24, 20260.040.040.040.04-5.00%6,777,777
Jun 23, 20260.040.040.040.040.048.11%21,983,114
Jun 22, 20260.040.040.040.040.04-7.50%18,534,666
Jun 19, 20260.040.040.040.040.04-2.44%19,369,880
Jun 18, 20260.040.040.040.040.04-4.65%13,734,180
Jun 17, 20260.040.050.040.040.04-2.27%7,329,449
Jun 16, 20260.050.050.040.040.04-6.38%17,333,642
Jun 15, 20260.050.050.050.050.052.17%13,597,467
Jun 12, 20260.050.050.050.050.05-2.13%9,038,352
Jun 11, 20260.050.050.050.050.05-4.08%11,527,866
Jun 10, 20260.050.050.050.050.05-2.00%10,443,760
Jun 9, 20260.060.060.050.050.05-10.71%35,894,407
Jun 5, 20260.060.060.060.060.06-8.20%17,141,420
Jun 3, 20260.060.060.060.060.061.67%566,713
Jun 2, 20260.060.060.060.060.06-7,018,660
Jun 1, 20260.060.060.060.060.061.69%8,161,230
May 29, 20260.060.060.060.060.063.51%8,682,804
May 28, 20260.060.060.060.060.06-1.72%7,153,569
May 27, 20260.060.060.060.060.063.57%14,079,640
May 26, 20260.060.060.060.060.06-16,229,920
May 25, 20260.060.060.060.060.06-9.68%52,550,740
May 22, 20260.070.070.060.060.06-6.06%25,604,130
May 21, 20260.070.070.070.070.07-2.94%4,921,254
May 20, 20260.070.070.070.070.07-6.85%9,959,239
May 19, 20260.080.080.070.070.07-8.75%13,677,390
May 14, 20260.090.090.080.080.08-4.76%5,369,733
May 13, 20260.090.090.080.080.08-2.33%6,191,808
May 12, 20260.090.090.080.090.091.18%3,588,012
May 11, 20260.080.090.080.090.09-1,941,119
May 8, 20260.090.090.080.090.09-1.16%2,336,237
May 7, 20260.090.090.080.090.093.61%11,695,520
May 6, 20260.080.080.080.080.082.47%2,738,131
May 5, 20260.080.080.080.080.08-1.22%3,523,342
May 4, 20260.080.080.080.080.083.80%6,652,575
May 1, 20260.080.080.080.080.081.28%2,327,291
Apr 30, 20260.080.080.080.080.08-2.50%3,339,365
Apr 29, 20260.080.080.080.080.081.27%2,993,583
Apr 28, 20260.090.090.080.080.08-4.82%8,653,410
Apr 27, 20260.090.090.080.080.08-2.35%9,256,378
Apr 24, 20260.080.090.080.090.0913.33%20,790,110
Apr 23, 20260.080.080.070.080.08-1.32%4,705,480
Apr 22, 20260.080.080.070.080.08-3.80%7,843,051
Apr 21, 20260.080.080.080.080.08-4,242,343
Apr 20, 20260.080.080.080.080.08-1.25%4,024,854
Apr 17, 20260.090.090.080.080.08-5.88%7,236,318
Apr 16, 20260.080.090.080.090.092.41%5,222,552
Apr 15, 20260.080.090.080.080.08-1.19%5,373,467
Apr 14, 20260.080.080.080.080.082.44%11,600,330
Apr 13, 20260.080.080.080.080.08-2.38%13,878,920
Apr 10, 20260.090.090.080.080.08-4.55%5,547,569