Atlantic Lithium Limited (A11)
ASX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.015 | -5.55555555556 | 0.27 | 0.27 | 0.25 | 46137 | 0.25708993 | DE |
| 4 | -0.025 | -8.92857142857 | 0.28 | 0.345 | 0.25 | 109543 | 0.29673527 | DE |
| 12 | 0 | 0 | 0.255 | 0.345 | 0.21 | 146270 | 0.2555126 | DE |
| 26 | -0.125 | -32.8947368421 | 0.38 | 0.395 | 0.21 | 143273 | 0.26727101 | DE |
| 52 | -0.145 | -36.25 | 0.4 | 0.48 | 0.21 | 168740 | 0.33453553 | DE |
| 156 | -0.325 | -56.0344827586 | 0.58 | 0.995 | 0.21 | 317673 | 0.53866896 | DE |
| 260 | -0.325 | -56.0344827586 | 0.58 | 0.995 | 0.21 | 317673 | 0.53866896 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737090900 | 0.255 | 0 | 0.00 | 0.265 | 0.265 | 0.255 | 28671 |
| 1737004500 | 0.255 | 0 | 0.00 | 0.26 | 0.265 | 0.255 | 36024 |
| 1736918100 | 0.255 | -0.005 | -1.92 | 0.265 | 0.265 | 0.255 | 69568 |
| 1736831700 | 0.26 | 0 | 0.00 | 0.27 | 0.27 | 0.26 | 36670 |
| 1736745300 | 0.26 | 0 | 0.00 | 0.27 | 0.27 | 0.26 | 59754 |
| 1736486100 | 0.26 | 0 | 0.00 | 0.27 | 0.27 | 0.26 | 10517 |
| 1736399700 | 0.26 | -0.005 | -1.89 | 0.265 | 0.265 | 0.26 | 54802 |
| 1736313300 | 0.265 | -0.015 | -5.36 | 0.27 | 0.27 | 0.265 | 53654 |
| 1736226900 | 0.28 | -0.01 | -3.45 | 0.2849999 | 0.2849999 | 0.27 | 31601 |
| 1736140500 | 0.29 | 0 | 0.00 | 0.29 | 0.3 | 0.27 | 174030 |
| 1735881300 | 0.29 | -0.045 | -13.43 | 0.3 | 0.305 | 0.29 | 135839 |
| 1735794900 | 0.335 | 0 | 0.00 | 0.335 | 0.335 | 0.325 | 43310 |
| 1735617660 | 0.335 | 0.01 | 3.08 | 0.34 | 0.3449999 | 0.335 | 129916 |
| 1735535700 | 0.325 | 0.045 | 16.07 | 0.32 | 0.34 | 0.32 | 541077 |
| 1735276500 | 0.28 | -0.015 | -5.08 | 0.305 | 0.305 | 0.28 | 112591 |
| 1735014060 | 0.295 | 0.015 | 5.36 | 0.295 | 0.31 | 0.29 | 105782 |
| 1734930900 | 0.28 | 0.01 | 3.70 | 0.28 | 0.2849999 | 0.28 | 238433 |
| 1734671700 | 0.27 | 0 | 0.00 | 0.27 | 0.27 | 0.27 | 21827 |
| 1734585300 | 0.27 | 0.005 | 1.89 | 0.265 | 0.28 | 0.265 | 70798 |
| 1734498900 | 0.265 | 0.015 | 6.00 | 0.27 | 0.2849999 | 0.26 | 888616 |
| 1734412500 | 0.25 | 0 | 0.00 | 0.26 | 0.28 | 0.25 | 669294 |
| 1734326100 | 0.25 | 0 | 0.00 | 0.255 | 0.255 | 0.25 | 53139 |
| 1734066900 | 0.25 | 0.005 | 2.04 | 0.25 | 0.2525 | 0.25 | 338853 |
| 1733980500 | 0.245 | 0.005 | 2.08 | 0.245 | 0.245 | 0.245 | 38536 |
| 1733894100 | 0.24 | -0.015 | -5.88 | 0.25 | 0.25 | 0.235 | 105060 |
| 1733807700 | 0.255 | 0.025 | 10.87 | 0.28 | 0.31 | 0.255 | 626631 |
| 1733721300 | 0.23 | 0.005 | 2.22 | 0.235 | 0.235 | 0.23 | 158828 |
| 1733462100 | 0.225 | 0.005 | 2.27 | 0.225 | 0.235 | 0.225 | 121172 |
| 1733375700 | 0.22 | 0.005 | 2.33 | 0.215 | 0.22 | 0.215 | 25997 |
| 1733289300 | 0.215 | 0 | 0.00 | 0.215 | 0.215 | 0.215 | 122577 |
| 1733202900 | 0.215 | 0 | 0.00 | 0.225 | 0.225 | 0.215 | 7957 |
| 1733116500 | 0.215 | -0.005 | -2.27 | 0.225 | 0.225 | 0.215 | 125000 |
| 1732857300 | 0.22 | 0 | 0.00 | 0.22 | 0.22 | 0.22 | 0 |
| 1732770900 | 0.22 | -0.0125 | -5.38 | 0.23 | 0.235 | 0.22 | 44227 |
| 1732684500 | 0.2325 | 0.0125 | 5.68 | 0.235 | 0.24 | 0.23 | 345437 |
| 1732598100 | 0.22 | 0 | 0.00 | 0.225 | 0.225 | 0.215 | 317895 |
| 1732511700 | 0.22 | -0.005 | -2.22 | 0.22 | 0.22 | 0.22 | 28396 |
| 1732252500 | 0.225 | 0 | 0.00 | 0.22 | 0.225 | 0.22 | 88391 |
| 1732166100 | 0.225 | 0.005 | 2.27 | 0.2225 | 0.225 | 0.22 | 5779 |
| 1732079700 | 0.22 | 0 | 0.00 | 0.22 | 0.22 | 0.22 | 18845 |
| 1731993300 | 0.22 | 0 | 0.00 | 0.22 | 0.23 | 0.22 | 131164 |
| 1731906900 | 0.22 | 0.005 | 2.33 | 0.22 | 0.22 | 0.21 | 47777 |
| 1731647700 | 0.215 | 0 | 0.00 | 0.215 | 0.215 | 0.21 | 48171 |
| 1731561300 | 0.215 | 0 | 0.00 | 0.215 | 0.215 | 0.215 | 0 |
| 1731474900 | 0.215 | -0.005 | -2.27 | 0.215 | 0.22 | 0.21 | 75088 |
| 1731388500 | 0.22 | 0 | 0.00 | 0.2225 | 0.2225 | 0.21 | 176904 |
| 1731302100 | 0.22 | -0.005 | -2.22 | 0.225 | 0.225 | 0.22 | 59087 |
| 1731042900 | 0.225 | -0.005 | -2.17 | 0.225 | 0.225 | 0.215 | 145754 |
| 1730956500 | 0.23 | 0 | 0.00 | 0.23 | 0.2325 | 0.23 | 76456 |
| 1730870100 | 0.23 | -0.0025 | -1.08 | 0.235 | 0.235 | 0.225 | 49764 |
| 1730783700 | 0.2325 | -0.0025 | -1.06 | 0.235 | 0.235 | 0.2325 | 37406 |
| 1730697300 | 0.235 | 0.005 | 2.17 | 0.235 | 0.235 | 0.235 | 4838 |
| 1730438100 | 0.23 | -0.005 | -2.13 | 0.235 | 0.235 | 0.23 | 176804 |
| 1730351700 | 0.235 | -0.035 | -12.96 | 0.26 | 0.26 | 0.235 | 253006 |
| 1730265300 | 0.27 | 0.015 | 5.88 | 0.245 | 0.27 | 0.245 | 181940 |
| 1730178900 | 0.255 | -0.005 | -1.92 | 0.26 | 0.26 | 0.25 | 149623 |
| 1730092500 | 0.26 | 0.005 | 1.96 | 0.255 | 0.26 | 0.25 | 345557 |
| 1729833300 | 0.255 | 0 | 0.00 | 0.255 | 0.255 | 0.255 | 0 |
| 1729746900 | 0.255 | -0.005 | -1.92 | 0.26 | 0.26 | 0.255 | 128274 |
| 1729660500 | 0.26 | -0.06 | -18.75 | 0.255 | 0.275 | 0.245 | 602081 |
| 1729574100 | 0.32 | 0.045 | 16.36 | 0.275 | 0.37 | 0.275 | 147910 |
| 1729487700 | 0.275 | -0.04 | -12.70 | 0.305 | 0.305 | 0.275 | 409057 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
