Skip to main content
logo
American Tungsten and Antimony Ltd (ASX:AT4)
Australia flag Australia · Delayed Price · Currency is AUD
0.0800
-0.0040 (-4.76%)
May 14, 2026, 4:10 PM AEST

ASX:AT4 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 14, 20260.090.090.080.08--3.57%2,358,656
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%11,695,527
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%13,878,929
Apr 10, 20260.090.090.080.080.08-4.55%5,547,569
Apr 9, 20260.090.090.090.090.09-4.35%11,832,240
Apr 8, 20260.080.090.080.090.0917.95%21,073,730
Apr 7, 20260.080.080.080.080.08-6,152,017
Apr 2, 20260.080.090.080.080.08-2.50%13,306,210
Apr 1, 20260.080.080.080.080.083.90%8,514,649
Mar 31, 20260.080.080.080.080.08-2.53%8,028,781
Mar 30, 20260.080.080.080.080.081.28%8,087,368
Mar 27, 20260.080.080.080.080.08-3.70%5,572,078
Mar 26, 20260.080.080.080.080.08-2.41%5,884,260
Mar 25, 20260.080.080.070.080.087.79%15,634,300
Mar 24, 20260.080.090.080.080.08-4.94%25,705,633
Mar 23, 20260.100.100.080.080.08-19.00%46,505,340
Mar 20, 20260.110.110.100.100.10-4.76%5,287,579
Mar 19, 20260.110.120.110.110.11-8.70%3,910,885
Mar 18, 20260.110.120.110.120.129.52%6,214,378
Mar 17, 20260.110.110.110.110.11-3,289,965
Mar 16, 20260.110.110.110.110.11-4.55%9,473,912
Mar 13, 20260.120.120.110.110.11-8.33%9,381,389
Mar 12, 20260.120.130.110.120.124.35%10,828,860
Mar 11, 20260.130.130.110.120.12-11.54%31,886,470
Mar 10, 20260.160.160.130.130.13-16.13%24,901,140
Mar 5, 20260.140.160.140.160.1614.81%12,581,300
Mar 4, 20260.130.140.130.140.14-8,852,831
Mar 3, 20260.140.150.130.140.14-10,734,250
Mar 2, 20260.140.140.130.140.14-6.90%11,223,130