ASX:AT4 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	0.05	0.05	0.05	0.05	-	1.96%	10,197,390
Aug 3, 2026	0.05	0.05	0.05	0.05	0.05	4.08%	17,556,472
Jul 31, 2026	0.05	0.05	0.05	0.05	0.05	8.89%	18,972,853
Jul 30, 2026	0.05	0.05	0.04	0.05	0.05	-8.16%	35,726,780
Jul 29, 2026	0.04	0.05	0.04	0.05	0.05	19.51%	72,732,110
Jul 28, 2026	0.04	0.04	0.04	0.04	0.04	-	57,082,440
Jul 24, 2026	0.04	0.04	0.04	0.04	0.04	24.24%	19,326,720
Jul 23, 2026	0.04	0.04	0.03	0.03	0.03	-5.71%	11,097,530
Jul 22, 2026	0.03	0.04	0.03	0.04	0.04	12.90%	10,923,763
Jul 21, 2026	0.03	0.03	0.03	0.03	0.03	-3.13%	7,558,861
Jul 20, 2026	0.03	0.03	0.03	0.03	0.03	-	3,025,732
Jul 17, 2026	0.03	0.03	0.03	0.03	0.03	-3.03%	8,440,115
Jul 16, 2026	0.03	0.04	0.03	0.03	0.03	-2.94%	6,573,276
Jul 15, 2026	0.04	0.04	0.03	0.03	0.03	-	5,094,298
Jul 14, 2026	0.03	0.03	0.03	0.03	0.03	-5.56%	4,183,260
Jul 13, 2026	0.04	0.04	0.03	0.04	0.04	-	9,701,008
Jul 10, 2026	0.04	0.04	0.03	0.04	0.04	2.86%	7,583,367
Jul 9, 2026	0.04	0.04	0.03	0.04	0.04	-2.78%	8,291,768
Jul 8, 2026	0.04	0.04	0.04	0.04	0.04	-2.70%	4,296,962
Jul 7, 2026	0.04	0.04	0.04	0.04	0.04	2.78%	11,741,003
Jul 6, 2026	0.04	0.04	0.03	0.04	0.04	5.88%	16,444,644
Jul 3, 2026	0.03	0.03	0.03	0.03	0.03	6.25%	28,924,756
Jul 2, 2026	0.03	0.03	0.03	0.03	0.03	-3.03%	18,251,525
Jul 1, 2026	0.04	0.04	0.03	0.03	0.03	-8.33%	55,893,260
Jun 30, 2026	0.04	0.04	0.04	0.04	0.04	-5.26%	34,874,790
Jun 29, 2026	0.04	0.04	0.04	0.04	0.04	-	12,553,206
Jun 26, 2026	0.04	0.04	0.04	0.04	0.04	-2.56%	13,609,988
Jun 25, 2026	0.04	0.04	0.04	0.04	0.04	-2.50%	13,168,090
Jun 24, 2026	0.04	0.04	0.04	0.04	0.04	-	25,167,953
Jun 23, 2026	0.04	0.04	0.04	0.04	0.04	8.11%	21,983,114
Jun 22, 2026	0.04	0.04	0.04	0.04	0.04	-7.50%	18,534,666
Jun 19, 2026	0.04	0.04	0.04	0.04	0.04	-2.44%	19,369,880
Jun 18, 2026	0.04	0.04	0.04	0.04	0.04	-4.65%	13,734,180
Jun 17, 2026	0.04	0.05	0.04	0.04	0.04	-2.27%	7,329,449
Jun 16, 2026	0.05	0.05	0.04	0.04	0.04	-6.38%	17,333,642
Jun 15, 2026	0.05	0.05	0.05	0.05	0.05	2.17%	13,597,467
Jun 12, 2026	0.05	0.05	0.05	0.05	0.05	-2.13%	9,038,352
Jun 11, 2026	0.05	0.05	0.05	0.05	0.05	-4.08%	11,527,866
Jun 10, 2026	0.05	0.05	0.05	0.05	0.05	-2.00%	10,443,760
Jun 9, 2026	0.06	0.06	0.05	0.05	0.05	-10.71%	35,894,407
Jun 5, 2026	0.06	0.06	0.06	0.06	0.06	-8.20%	17,141,420
Jun 3, 2026	0.06	0.06	0.06	0.06	0.06	1.67%	566,713
Jun 2, 2026	0.06	0.06	0.06	0.06	0.06	-	7,018,660
Jun 1, 2026	0.06	0.06	0.06	0.06	0.06	1.69%	8,161,230
May 29, 2026	0.06	0.06	0.06	0.06	0.06	3.51%	8,682,804
May 28, 2026	0.06	0.06	0.06	0.06	0.06	-1.72%	7,153,569
May 27, 2026	0.06	0.06	0.06	0.06	0.06	3.57%	14,079,640
May 26, 2026	0.06	0.06	0.06	0.06	0.06	-	16,229,920
May 25, 2026	0.06	0.06	0.06	0.06	0.06	-9.68%	52,550,740
May 22, 2026	0.07	0.07	0.06	0.06	0.06	-6.06%	25,604,130