Atlantic Lithium Limited (A11)
ASX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.02 | -10.8108108108 | 0.185 | 0.19 | 0.165 | 83564 | 0.17468516 | DE |
| 4 | -0.02 | -10.8108108108 | 0.185 | 0.19 | 0.15 | 66803 | 0.17075207 | DE |
| 12 | -0.175 | -51.4705882353 | 0.34 | 0.345 | 0.15 | 74566 | 0.210842 | DE |
| 26 | -0.085 | -34 | 0.25 | 0.38 | 0.15 | 129076 | 0.25051116 | DE |
| 52 | -0.215 | -56.5789473684 | 0.38 | 0.48 | 0.15 | 129662 | 0.3030176 | DE |
| 156 | -0.415 | -71.5517241379 | 0.58 | 0.995 | 0.15 | 301009 | 0.53251381 | DE |
| 260 | -0.415 | -71.5517241379 | 0.58 | 0.995 | 0.15 | 301009 | 0.53251381 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742793300 | 0.165 | -0.005 | -2.94 | 0.17 | 0.17 | 0.165 | 33603 |
| 1742534100 | 0.17 | -0.005 | -2.86 | 0.17 | 0.17 | 0.17 | 35170 |
| 1742447700 | 0.175 | -0.01 | -5.41 | 0.175 | 0.19 | 0.175 | 318335 |
| 1742361300 | 0.185 | -0.005 | -2.63 | 0.185 | 0.185 | 0.185 | 16063 |
| 1742274900 | 0.19 | 0.005 | 2.70 | 0.185 | 0.19 | 0.175 | 14647 |
| 1742188500 | 0.185 | 0.015 | 8.82 | 0.17 | 0.185 | 0.17 | 140707 |
| 1741929300 | 0.17 | 0 | 0.00 | 0.165 | 0.18 | 0.165 | 66718 |
| 1741842900 | 0.17 | 0.005 | 3.03 | 0.17 | 0.17 | 0.17 | 5888 |
| 1741756500 | 0.165 | 0 | 0.00 | 0.165 | 0.165 | 0.165 | 0 |
| 1741670100 | 0.165 | -0.005 | -2.94 | 0.17 | 0.17 | 0.165 | 40664 |
| 1741583700 | 0.17 | 0.01 | 6.25 | 0.165 | 0.17 | 0.165 | 18862 |
| 1741324500 | 0.16 | 0.005 | 3.23 | 0.165 | 0.165 | 0.16 | 55428 |
| 1741238100 | 0.155 | 0 | 0.00 | 0.165 | 0.165 | 0.155 | 110183 |
| 1741151700 | 0.155 | -0.02 | -11.43 | 0.17 | 0.17 | 0.15 | 157649 |
| 1741065300 | 0.175 | 0 | 0.00 | 0.175 | 0.175 | 0.175 | 21651 |
| 1740978900 | 0.175 | -0.005 | -2.78 | 0.18 | 0.18 | 0.175 | 65026 |
| 1740719700 | 0.18 | -0.005 | -2.70 | 0.185 | 0.19 | 0.18 | 82004 |
| 1740633300 | 0.185 | 0 | 0.00 | 0.185 | 0.185 | 0.185 | 0 |
| 1740546900 | 0.185 | -0.005 | -2.63 | 0.185 | 0.185 | 0.18 | 7873 |
| 1740460500 | 0.19 | 0.01 | 5.56 | 0.185 | 0.19 | 0.185 | 11987 |
| 1740374100 | 0.18 | -0.005 | -2.70 | 0.185 | 0.195 | 0.175 | 135912 |
| 1740114900 | 0.185 | 0.01 | 5.71 | 0.185 | 0.185 | 0.185 | 35971 |
| 1740028500 | 0.175 | -0.02 | -10.26 | 0.195 | 0.195 | 0.165 | 481847 |
| 1739942100 | 0.195 | -0.015 | -7.14 | 0.2049999 | 0.2049999 | 0.195 | 29133 |
| 1739855700 | 0.21 | 0.0025 | 1.20 | 0.2049999 | 0.21 | 0.2 | 39217 |
| 1739769300 | 0.2075 | 0.0025001 | 1.22 | 0.215 | 0.215 | 0.2075 | 32818 |
| 1739510100 | 0.2049999 | 0 | 0.00 | 0.21 | 0.22 | 0.2049999 | 120794 |
| 1739423700 | 0.2049999 | 0.0049999 | 2.50 | 0.2 | 0.2049999 | 0.2 | 16866 |
| 1739337300 | 0.2 | 0 | 0.00 | 0.2 | 0.2025 | 0.2 | 153050 |
| 1739250900 | 0.2 | -0.015 | -6.98 | 0.2 | 0.2 | 0.2 | 134110 |
| 1739164500 | 0.215 | 0.0100001 | 4.88 | 0.2049999 | 0.215 | 0.2049999 | 58770 |
| 1738905300 | 0.2049999 | -0.005 | -2.38 | 0.21 | 0.21 | 0.2049999 | 638 |
| 1738818900 | 0.21 | 0.01 | 5.00 | 0.215 | 0.215 | 0.21 | 55239 |
| 1738732500 | 0.2 | -0.03 | -13.04 | 0.22 | 0.22 | 0.2 | 335612 |
| 1738646100 | 0.23 | 0.005 | 2.22 | 0.225 | 0.23 | 0.225 | 77768 |
| 1738559700 | 0.225 | -0.005 | -2.17 | 0.23 | 0.235 | 0.225 | 38211 |
| 1738300500 | 0.23 | 0 | 0.00 | 0.23 | 0.2325 | 0.23 | 48680 |
| 1738214100 | 0.23 | 0 | 0.00 | 0.23 | 0.23 | 0.23 | 25422 |
| 1738127700 | 0.23 | -0.01 | -4.17 | 0.24 | 0.24 | 0.23 | 53514 |
| 1738041300 | 0.24 | -0.005 | -2.04 | 0.25 | 0.25 | 0.24 | 42161 |
| 1737695700 | 0.245 | -0.005 | -2.00 | 0.25 | 0.25 | 0.24 | 44168 |
| 1737609300 | 0.25 | 0 | 0.00 | 0.255 | 0.255 | 0.25 | 4199 |
| 1737522900 | 0.25 | -0.005 | -1.96 | 0.255 | 0.255 | 0.25 | 42998 |
| 1737436500 | 0.255 | 0 | 0.00 | 0.255 | 0.255 | 0.255 | 3921 |
| 1737350100 | 0.255 | 0 | 0.00 | 0.26 | 0.26 | 0.25 | 97888 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
