American Tungsten and Antimony Ltd (ASX:AT4OD)
Australia · Delayed Price · Currency is AUD 0.0480
-0.0030 (-5.88%)
At close: Mar 27, 2026
ASX:AT4OD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -5.88% | 205,000 |
| Mar 26, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -7.27% | 204,768 |
| Mar 25, 2026 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 14.58% | 575,945 |
| Mar 24, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -7.69% | 1,379,464 |
| Mar 23, 2026 | 0.07 | 0.07 | 0.05 | 0.05 | 0.05 | -22.39% | 5,506,237 |
| Mar 20, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -4.29% | 288,000 |
| Mar 19, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -6.67% | 1,028,060 |
| Mar 18, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 7.14% | 631,302 |
| Mar 17, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 2.94% | 2,569,031 |
| Mar 16, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -6.85% | 1,590,190 |
| Mar 13, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -8.75% | 860,000 |
| Mar 12, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 5.26% | 1,223,593 |
| Mar 11, 2026 | 0.09 | 0.09 | 0.07 | 0.08 | 0.08 | -17.39% | 6,046,422 |
| Mar 10, 2026 | 0.12 | 0.13 | 0.09 | 0.09 | 0.09 | -26.40% | 4,171,042 |
| Mar 5, 2026 | 0.10 | 0.13 | 0.10 | 0.13 | 0.13 | 25.00% | 2,003,824 |
| Mar 4, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -4.76% | 830,000 |
| Mar 3, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 125,653 |
| Mar 2, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 922,541 |
| Feb 27, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 332,250 |
| Feb 26, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 44,000 |
| Feb 25, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 963,317 |
| Feb 24, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -12.50% | 907,011 |
| Feb 23, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 385,000 |
| Feb 20, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -7.69% | 245,000 |
| Feb 19, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 227,000 |
| Feb 18, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | 4.00% | 475,326 |
| Feb 17, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -3.85% | 594,241 |
| Feb 16, 2026 | 0.13 | 0.14 | 0.12 | 0.13 | 0.13 | 4.00% | 868,780 |
| Feb 13, 2026 | 0.12 | 0.13 | 0.11 | 0.13 | 0.13 | - | 614,565 |
| Feb 12, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | -3.85% | 68,347 |
| Feb 11, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 8.33% | 500,349 |
| Feb 10, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 9.09% | 2,570,659 |
| Feb 9, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 22.22% | 2,882,395 |
| Feb 6, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -5.26% | 708,617 |
| Feb 5, 2026 | 0.11 | 0.11 | 0.09 | 0.10 | 0.10 | -13.64% | 969,875 |
| Feb 4, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 203,181 |
| Feb 3, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 206,561 |
| Feb 2, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -12.50% | 1,515,130 |
| Jan 30, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -11.11% | 1,409,432 |
| Jan 29, 2026 | 0.16 | 0.16 | 0.13 | 0.14 | 0.14 | -15.62% | 2,141,474 |
| Jan 28, 2026 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | 6.67% | 2,650,940 |
| Jan 27, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | - | 1,364,056 |
| Jan 23, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 11.11% | 1,365,033 |
| Jan 22, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 384,835 |
| Jan 21, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | - | 1,022,364 |
| Jan 20, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 1,195,630 |
| Jan 19, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | - | 691,692 |
| Jan 16, 2026 | 0.13 | 0.14 | 0.12 | 0.14 | 0.14 | - | 1,731,227 |
| Jan 15, 2026 | 0.13 | 0.14 | 0.12 | 0.14 | 0.14 | 8.00% | 1,590,468 |
| Jan 14, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 19.05% | 1,269,832 |