Skip to main content
American Tungsten and Antimony Ltd (ASX:AT4)
Australia flag Australia · Delayed Price · Currency is AUD
0.155
+0.020 (14.81%)
At close: Mar 5, 2026

ASX:AT4 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20260.140.160.140.160.1614.81%12,581,300
Mar 4, 20260.130.140.130.140.14-8,852,831
Mar 3, 20260.140.150.130.140.14-10,734,250
Mar 2, 20260.140.140.130.140.14-6.90%11,223,130
Feb 27, 20260.140.150.140.150.157.41%11,936,610
Feb 26, 20260.140.140.140.140.14-3,945,279
Feb 25, 20260.140.150.140.140.14-9,360,006
Feb 24, 20260.150.150.140.140.14-12.90%17,547,790
Feb 23, 20260.160.160.150.160.16-11,916,380
Feb 20, 20260.160.170.160.160.16-3.13%5,273,995
Feb 19, 20260.170.170.160.160.16-3.03%5,618,210
Feb 18, 20260.160.170.160.170.173.13%7,448,255
Feb 17, 20260.170.170.160.160.16-3.03%6,719,151
Feb 16, 20260.170.180.160.170.173.13%16,131,750
Feb 13, 20260.150.170.150.160.163.23%14,813,460
Feb 12, 20260.160.160.160.160.16-3.13%3,717,194
Feb 11, 20260.160.170.150.160.163.23%6,582,088
Feb 10, 20260.160.170.150.160.1610.71%16,230,450
Feb 9, 20260.130.150.130.140.1412.00%21,659,150
Feb 6, 20260.130.130.120.130.13-3.85%17,453,080
Feb 5, 20260.140.140.130.130.13-7.14%11,225,910
Feb 4, 20260.140.150.140.140.143.70%8,953,766
Feb 3, 20260.150.150.140.140.14-3.57%6,634,812
Feb 2, 20260.150.160.140.140.14-6.67%28,742,240
Jan 30, 20260.170.170.150.150.15-9.09%22,077,510
Jan 29, 20260.210.210.160.170.17-17.50%47,477,410
Jan 28, 20260.200.210.190.200.208.11%29,330,316
Jan 27, 20260.190.200.180.190.19-23,538,970
Jan 23, 20260.170.200.170.190.1912.12%25,044,120
Jan 22, 20260.180.180.160.170.17-2.94%6,916,710
Jan 21, 20260.170.180.160.170.17-7,404,517
Jan 20, 20260.180.180.170.170.17-2.86%9,288,556
Jan 19, 20260.170.180.170.180.182.94%10,683,000
Jan 16, 20260.160.180.160.170.173.03%13,929,190
Jan 15, 20260.160.170.160.170.173.13%11,465,110
Jan 14, 20260.160.170.150.160.1614.29%29,304,610
Jan 13, 20260.150.150.130.140.14-9,076,261
Jan 12, 20260.130.150.130.140.1412.00%9,040,346
Jan 9, 20260.110.140.110.130.1313.64%15,305,160
Jan 8, 20260.110.120.110.110.11-5,870,356
Jan 7, 20260.120.120.110.110.11-4.35%5,454,127
Jan 6, 20260.110.120.110.120.129.52%7,035,822
Jan 5, 20260.110.120.110.110.11-6,331,278
Jan 2, 20260.110.110.110.110.11-4.55%4,167,142
Dec 31, 20250.110.110.110.110.114.76%933,187
Dec 30, 20250.110.110.110.110.11-8.70%1,158,662
Dec 29, 20250.110.120.110.120.124.55%5,191,101
Dec 24, 20250.110.120.110.110.11-4.35%2,748,421
Dec 23, 20250.120.120.110.120.12-4,170,121
Dec 22, 20250.120.120.110.120.12-3,497,214
Dec 19, 20250.120.120.120.120.12-1,807,182
Dec 18, 20250.120.130.120.120.12-4.17%3,589,078
Dec 17, 20250.120.130.120.120.12-4.00%2,413,297
Dec 16, 20250.130.130.120.130.13-3.85%3,541,681
Dec 15, 20250.130.130.120.130.138.33%4,325,536
Dec 12, 20250.110.130.110.120.129.09%9,817,815
Dec 11, 20250.110.120.110.110.11-5,993,280
Dec 10, 20250.120.120.110.110.114.76%11,551,380
Dec 9, 20250.110.110.110.110.11-4.55%3,635,205
Dec 8, 20250.110.110.110.110.11-1,980,199
Dec 5, 20250.110.120.110.110.114.76%6,670,818
Dec 4, 20250.120.120.110.110.11-4.55%8,587,513
Dec 3, 20250.110.120.110.110.114.76%8,184,924
Dec 2, 20250.110.110.110.110.11-5,786,756
Dec 1, 20250.120.120.110.110.11-8.70%12,567,220
Nov 28, 20250.120.130.120.120.12-11,883,760
Nov 27, 20250.110.130.110.120.124.55%10,744,310
Nov 26, 20250.110.120.110.110.11-2,488,435
Nov 25, 20250.110.120.110.110.114.76%13,584,290
Nov 24, 20250.110.110.100.110.11-4,381,693
Nov 21, 20250.110.110.100.110.11-4.55%17,448,080
Nov 20, 20250.110.120.110.110.114.76%6,968,489
Nov 19, 20250.110.120.110.110.11-12,694,830
Nov 18, 20250.120.130.110.110.11-12.50%11,777,180
Nov 17, 20250.120.130.120.120.124.35%3,938,132
Nov 14, 20250.110.120.110.120.12-11,776,330
Nov 13, 20250.120.130.120.120.12-18,411,080
Nov 12, 20250.120.120.110.120.12-4.17%6,227,868
Nov 11, 20250.130.130.110.120.12-4.00%15,562,950
Nov 10, 20250.110.140.110.130.1319.05%25,734,160
Nov 7, 20250.120.120.110.110.11-8.70%13,265,760
Nov 6, 20250.110.130.110.120.124.55%16,145,780
Nov 5, 20250.140.140.110.110.11-18.52%49,992,470
Nov 4, 20250.150.150.130.140.14-10.00%21,399,800
Nov 3, 20250.170.170.150.150.15-6.25%15,672,990
Oct 31, 20250.160.170.150.160.166.67%19,188,970
Oct 30, 20250.160.160.150.150.15-27,821,560
Oct 29, 20250.140.160.140.150.153.45%21,000,180
Oct 28, 20250.170.170.130.150.15-12.12%32,389,620
Oct 27, 20250.170.170.170.170.17-2.94%7,530,161
Oct 24, 20250.180.190.170.170.17-5.56%9,232,885
Oct 23, 20250.180.190.170.180.185.88%8,462,236
Oct 22, 20250.170.180.160.170.17-2.86%12,403,830
Oct 21, 20250.200.210.170.180.18-7.89%26,436,620
Oct 20, 20250.190.200.180.190.192.70%11,635,880
Oct 17, 20250.190.190.180.190.19-12,860,820
Oct 16, 20250.200.210.180.190.19-5.13%12,728,180
Oct 15, 20250.200.210.180.200.20-20,269,890
Oct 14, 20250.220.220.200.200.20-7.14%19,692,930
Oct 13, 20250.230.230.200.210.21-4.55%24,822,460