Altech Batteries Limited (ASX:ATC)
Australia · Delayed Price · Currency is AUD 0.0360
+0.0020 (5.88%)
Aug 6, 2025, 4:10 PM AEST
Altech Batteries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -5.56% | 889,757 |
| Aug 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.86% | 2,930,224 |
| Aug 1, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 470,925 |
| Jul 31, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -2.78% | 1,276,993 |
| Jul 30, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 9.09% | 1,393,940 |
| Jul 29, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -5.71% | 1,783,382 |
| Jul 28, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 899,731 |
| Jul 25, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 2.94% | 1,823,889 |
| Jul 24, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -5.56% | 1,637,818 |
| Jul 23, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 5.88% | 574,036 |
| Jul 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.86% | 489,847 |
| Jul 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 741,713 |
| Jul 18, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 6.06% | 5,235,533 |
| Jul 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 6.45% | 786,205 |
| Jul 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.13% | 59,569 |
| Jul 15, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,512,164 |
| Jul 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -5.88% | 1,968,142 |
| Jul 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.03% | 621,194 |
| Jul 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.13% | 742,998 |
| Jul 9, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.23% | 716,964 |
| Jul 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.13% | 950,213 |
| Jul 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,361,572 |
| Jul 4, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.23% | 571,694 |
| Jul 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.13% | 2,623,690 |
| Jul 2, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.23% | 1,439,070 |
| Jul 1, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,806,694 |
| Jun 30, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.06% | 7,752,699 |
| Jun 27, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 782,565 |
| Jun 26, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 951,723 |
| Jun 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,917,779 |
| Jun 24, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -5.71% | 2,132,939 |
| Jun 23, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -2.78% | 2,002,829 |
| Jun 20, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 609,878 |
| Jun 19, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 3,975,124 |
| Jun 18, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.70% | 4,379,070 |
| Jun 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -5.13% | 6,076,320 |
| Jun 16, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 814,904 |
| Jun 13, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 1,503,147 |
| Jun 12, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.63% | 1,068,552 |
| Jun 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 1,238,485 |
| Jun 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.56% | 570,667 |
| Jun 6, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 984,318 |
| Jun 5, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 209,200 |
| Jun 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.50% | 2,381,690 |
| Jun 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 1,653,248 |
| Jun 2, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.44% | 590,343 |
| May 30, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.50% | 75,716 |
| May 29, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.44% | 651,645 |
| May 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 684,684 |
| May 27, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.38% | 436,034 |