Skip to main content
American Tungsten and Antimony Ltd (ASX:AT4)
Australia flag Australia · Delayed Price · Currency is AUD
0.0800
+0.0010 (1.27%)
Apr 29, 2026, 4:13 PM AEST

ASX:AT4 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.080.080.080.080.081.27%2,993,583
Apr 28, 20260.090.090.080.080.08-4.82%8,653,410
Apr 27, 20260.090.090.080.080.08-2.35%9,256,378
Apr 24, 20260.080.090.080.090.0913.33%20,790,110
Apr 23, 20260.080.080.070.080.08-1.32%4,705,480
Apr 22, 20260.080.080.070.080.08-3.80%7,843,051
Apr 21, 20260.080.080.080.080.08-4,242,343
Apr 20, 20260.080.080.080.080.08-1.25%4,024,854
Apr 17, 20260.090.090.080.080.08-5.88%7,236,318
Apr 16, 20260.080.090.080.090.092.41%5,222,552
Apr 15, 20260.080.090.080.080.08-1.19%5,373,467
Apr 14, 20260.080.080.080.080.082.44%11,600,330
Apr 13, 20260.080.080.080.080.08-2.38%13,878,929
Apr 10, 20260.090.090.080.080.08-4.55%5,547,569
Apr 9, 20260.090.090.090.090.09-4.35%11,832,240
Apr 8, 20260.080.090.080.090.0917.95%21,073,730
Apr 7, 20260.080.080.080.080.08-6,152,017
Apr 2, 20260.080.090.080.080.08-2.50%13,306,210
Apr 1, 20260.080.080.080.080.083.90%8,514,649
Mar 31, 20260.080.080.080.080.08-2.53%8,028,781
Mar 30, 20260.080.080.080.080.081.28%8,087,368
Mar 27, 20260.080.080.080.080.08-3.70%5,572,078
Mar 26, 20260.080.080.080.080.08-2.41%5,884,260
Mar 25, 20260.080.080.070.080.087.79%15,634,300
Mar 24, 20260.080.090.080.080.08-4.94%25,705,633
Mar 23, 20260.100.100.080.080.08-19.00%46,505,340
Mar 20, 20260.110.110.100.100.10-4.76%5,287,579
Mar 19, 20260.110.120.110.110.11-8.70%3,910,885
Mar 18, 20260.110.120.110.120.129.52%6,214,378
Mar 17, 20260.110.110.110.110.11-3,289,965
Mar 16, 20260.110.110.110.110.11-4.55%9,473,912
Mar 13, 20260.120.120.110.110.11-8.33%9,381,389
Mar 12, 20260.120.130.110.120.124.35%10,828,860
Mar 11, 20260.130.130.110.120.12-11.54%31,886,470
Mar 10, 20260.160.160.130.130.13-16.13%24,901,140
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