UK markets open in 2 hours 40 minutes
NIKKEI 225
38,272.51 -1.54 (-0.00%) HANG SENG
18,155.28 +392.25 (+2.21%) CRUDE OIL
79.48 +0.48 (+0.61%) GOLD FUTURES
2,329.50 +18.50 (+0.80%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
45,803.36 -2,255.65 (-4.69%)
American Battery Technology Company (ABAT)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 1.3100 | 1.3300 | 1.2800 | 1.3100 | 1.3100 | 278,000 |
| 30 Apr 2024 | 1.3100 | 1.3500 | 1.2800 | 1.3000 | 1.3000 | 325,300 |
| 29 Apr 2024 | 1.3400 | 1.3500 | 1.3000 | 1.3250 | 1.3250 | 386,400 |
| 26 Apr 2024 | 1.4000 | 1.4000 | 1.2900 | 1.3400 | 1.3400 | 397,400 |
| 25 Apr 2024 | 1.3700 | 1.4000 | 1.3600 | 1.3800 | 1.3800 | 493,400 |
| 24 Apr 2024 | 1.2900 | 1.3800 | 1.2880 | 1.3700 | 1.3700 | 740,300 |
| 23 Apr 2024 | 1.3500 | 1.3600 | 1.2400 | 1.2800 | 1.2800 | 628,900 |
| 22 Apr 2024 | 1.3400 | 1.3600 | 1.2600 | 1.3400 | 1.3400 | 624,500 |
| 19 Apr 2024 | 1.3800 | 1.3800 | 1.3300 | 1.3400 | 1.3400 | 349,100 |
| 18 Apr 2024 | 1.4400 | 1.4500 | 1.2100 | 1.3600 | 1.3600 | 734,400 |
| 17 Apr 2024 | 1.5100 | 1.5800 | 1.3900 | 1.4300 | 1.4300 | 684,500 |
| 16 Apr 2024 | 1.6200 | 1.6200 | 1.4900 | 1.5000 | 1.5000 | 658,200 |
| 15 Apr 2024 | 1.7600 | 1.7600 | 1.5500 | 1.6100 | 1.6100 | 626,400 |
| 12 Apr 2024 | 1.7500 | 1.7700 | 1.6900 | 1.7100 | 1.7100 | 513,200 |
| 11 Apr 2024 | 1.8300 | 1.8300 | 1.7200 | 1.7700 | 1.7700 | 422,300 |
| 10 Apr 2024 | 1.8000 | 1.8500 | 1.7500 | 1.8200 | 1.8200 | 580,200 |
| 09 Apr 2024 | 1.8600 | 1.9000 | 1.8000 | 1.8500 | 1.8500 | 341,200 |
| 08 Apr 2024 | 1.8000 | 1.9800 | 1.7700 | 1.8800 | 1.8800 | 1,026,100 |
| 05 Apr 2024 | 1.8000 | 1.8000 | 1.7200 | 1.7600 | 1.7600 | 572,200 |
| 04 Apr 2024 | 1.8000 | 1.8000 | 1.6400 | 1.7200 | 1.7200 | 1,103,200 |
| 03 Apr 2024 | 1.7200 | 2.1050 | 1.7200 | 1.7500 | 1.7500 | 2,601,600 |
| 02 Apr 2024 | 1.7300 | 1.7300 | 1.5550 | 1.6400 | 1.6400 | 1,000,100 |
| 01 Apr 2024 | 1.8250 | 1.8500 | 1.7200 | 1.7500 | 1.7500 | 319,900 |
| 28 Mar 2024 | 1.6200 | 1.8400 | 1.6200 | 1.7500 | 1.7500 | 769,900 |
| 27 Mar 2024 | 1.7400 | 1.7400 | 1.5900 | 1.6000 | 1.6000 | 1,088,400 |
| 26 Mar 2024 | 1.7700 | 1.7800 | 1.7000 | 1.7050 | 1.7050 | 550,800 |
| 25 Mar 2024 | 1.9200 | 1.9200 | 1.7000 | 1.7200 | 1.7200 | 1,472,900 |
| 22 Mar 2024 | 1.9700 | 1.9700 | 1.8800 | 1.9000 | 1.9000 | 585,500 |
| 21 Mar 2024 | 2.1300 | 2.1300 | 1.9500 | 1.9800 | 1.9800 | 539,400 |
| 20 Mar 2024 | 1.9900 | 2.1300 | 1.9400 | 2.0500 | 2.0500 | 679,400 |
| 19 Mar 2024 | 2.1700 | 2.1700 | 1.9700 | 1.9900 | 1.9900 | 817,100 |
| 18 Mar 2024 | 2.0300 | 2.2800 | 2.0100 | 2.1700 | 2.1700 | 485,400 |
| 15 Mar 2024 | 2.1500 | 2.1500 | 1.9700 | 2.0100 | 2.0100 | 471,800 |
| 14 Mar 2024 | 1.9100 | 2.1950 | 1.8900 | 2.1800 | 2.1800 | 641,200 |
| 13 Mar 2024 | 1.9700 | 1.9800 | 1.8500 | 1.8900 | 1.8900 | 716,900 |
| 12 Mar 2024 | 2.0500 | 2.0600 | 1.8600 | 1.9600 | 1.9600 | 996,900 |
| 11 Mar 2024 | 2.0800 | 2.1120 | 2.0000 | 2.0100 | 2.0100 | 436,200 |
| 08 Mar 2024 | 2.2600 | 2.2800 | 2.0500 | 2.0600 | 2.0600 | 622,800 |
| 07 Mar 2024 | 2.1400 | 2.2500 | 2.0700 | 2.2500 | 2.2500 | 350,600 |
| 06 Mar 2024 | 2.1100 | 2.2300 | 2.0540 | 2.0900 | 2.0900 | 395,200 |
| 05 Mar 2024 | 2.3900 | 2.4400 | 2.0400 | 2.0700 | 2.0700 | 631,600 |
| 04 Mar 2024 | 2.4900 | 2.7500 | 2.4500 | 2.4900 | 2.4900 | 1,120,300 |
| 01 Mar 2024 | 2.2000 | 2.4500 | 2.1300 | 2.4400 | 2.4400 | 558,400 |
| 29 Feb 2024 | 2.0800 | 2.1900 | 2.0600 | 2.1400 | 2.1400 | 280,000 |
| 28 Feb 2024 | 2.1800 | 2.2000 | 2.0750 | 2.0900 | 2.0900 | 378,400 |
| 27 Feb 2024 | 2.2500 | 2.2700 | 2.1320 | 2.1900 | 2.1900 | 487,500 |
| 26 Feb 2024 | 2.1500 | 2.3500 | 2.1500 | 2.2400 | 2.2400 | 490,100 |
| 23 Feb 2024 | 2.2500 | 2.2500 | 2.1450 | 2.1800 | 2.1800 | 589,600 |
| 22 Feb 2024 | 1.9100 | 2.3200 | 1.8800 | 2.2700 | 2.2700 | 1,938,700 |
| 21 Feb 2024 | 1.9600 | 2.0050 | 1.8500 | 1.9100 | 1.9100 | 507,500 |
| 20 Feb 2024 | 2.0000 | 2.0050 | 1.8500 | 1.9600 | 1.9600 | 987,400 |
| 16 Feb 2024 | 2.0300 | 2.0400 | 1.9000 | 2.0100 | 2.0100 | 1,442,900 |
| 15 Feb 2024 | 1.9000 | 2.0800 | 1.7000 | 2.0600 | 2.0600 | 1,478,500 |
| 14 Feb 2024 | 2.2100 | 2.3000 | 2.0500 | 2.1500 | 2.1500 | 737,300 |
| 13 Feb 2024 | 2.3000 | 2.3000 | 2.0950 | 2.1400 | 2.1400 | 920,000 |
| 12 Feb 2024 | 2.3500 | 2.4300 | 2.3000 | 2.3300 | 2.3300 | 601,500 |
| 09 Feb 2024 | 2.4200 | 2.4700 | 2.3250 | 2.3700 | 2.3700 | 536,400 |
| 08 Feb 2024 | 2.5100 | 2.5100 | 2.3000 | 2.3600 | 2.3600 | 711,500 |
| 07 Feb 2024 | 2.7400 | 2.7500 | 2.4800 | 2.4800 | 2.4800 | 729,600 |
| 06 Feb 2024 | 2.5400 | 2.7300 | 2.5000 | 2.7200 | 2.7200 | 495,500 |
| 05 Feb 2024 | 2.5500 | 2.5900 | 2.4700 | 2.5700 | 2.5700 | 310,400 |
| 02 Feb 2024 | 2.5500 | 2.6400 | 2.4500 | 2.6000 | 2.6000 | 491,700 |
| 01 Feb 2024 | 2.8000 | 2.8000 | 2.5100 | 2.5400 | 2.5400 | 869,700 |
| 31 Jan 2024 | 2.8000 | 2.8100 | 2.6500 | 2.7000 | 2.7000 | 571,100 |
| 30 Jan 2024 | 2.9000 | 2.9000 | 2.6500 | 2.8000 | 2.8000 | 754,700 |
| 29 Jan 2024 | 2.9000 | 2.9900 | 2.7500 | 2.8900 | 2.8900 | 520,800 |
| 26 Jan 2024 | 2.7500 | 2.9100 | 2.7070 | 2.8400 | 2.8400 | 358,400 |
| 25 Jan 2024 | 2.7000 | 2.7800 | 2.5000 | 2.7800 | 2.7800 | 777,000 |
| 24 Jan 2024 | 2.8300 | 3.1300 | 2.6800 | 2.7100 | 2.7100 | 974,900 |
| 23 Jan 2024 | 2.9300 | 2.9600 | 2.5600 | 2.8100 | 2.8100 | 1,232,300 |
| 22 Jan 2024 | 2.6200 | 2.8700 | 2.5100 | 2.8500 | 2.8500 | 941,100 |
| 19 Jan 2024 | 2.9700 | 2.9700 | 2.6000 | 2.6050 | 2.6050 | 728,000 |
| 18 Jan 2024 | 2.8800 | 3.3700 | 2.5200 | 2.9700 | 2.9700 | 1,558,400 |
| 17 Jan 2024 | 3.2500 | 3.2800 | 2.3300 | 2.6900 | 2.6900 | 2,774,300 |
| 16 Jan 2024 | 3.5000 | 3.6000 | 3.2600 | 3.2800 | 3.2800 | 678,600 |
| 12 Jan 2024 | 3.6500 | 3.7100 | 3.4800 | 3.5600 | 3.5600 | 634,500 |
| 11 Jan 2024 | 3.9000 | 3.9250 | 3.6000 | 3.6200 | 3.6200 | 471,500 |
| 10 Jan 2024 | 4.0600 | 4.1000 | 3.8500 | 3.9000 | 3.9000 | 545,700 |
| 09 Jan 2024 | 4.0900 | 4.1500 | 3.9900 | 4.0900 | 4.0900 | 325,400 |
| 08 Jan 2024 | 4.1500 | 4.1700 | 3.9800 | 4.1200 | 4.1200 | 350,300 |
| 05 Jan 2024 | 4.3800 | 4.4100 | 4.0100 | 4.1500 | 4.1500 | 564,500 |
| 04 Jan 2024 | 4.2500 | 4.3300 | 4.1100 | 4.2500 | 4.2500 | 427,400 |
| 03 Jan 2024 | 4.4900 | 4.5150 | 4.2000 | 4.2300 | 4.2300 | 253,600 |
| 02 Jan 2024 | 4.6300 | 4.6800 | 4.3500 | 4.4050 | 4.4050 | 298,500 |
| 29 Dec 2023 | 4.9700 | 4.9700 | 4.6600 | 4.6900 | 4.6900 | 459,400 |
| 28 Dec 2023 | 4.9600 | 5.0700 | 4.8600 | 4.9700 | 4.9700 | 233,200 |
| 27 Dec 2023 | 5.0000 | 5.0650 | 4.8700 | 4.9250 | 4.9250 | 337,700 |
| 26 Dec 2023 | 5.4300 | 5.5500 | 4.8700 | 4.9900 | 4.9900 | 784,600 |
| 22 Dec 2023 | 5.6500 | 5.7500 | 5.4400 | 5.5600 | 5.5600 | 484,100 |
| 21 Dec 2023 | 6.1500 | 6.1500 | 5.5000 | 5.6200 | 5.6200 | 953,900 |
| 20 Dec 2023 | 6.4100 | 6.4500 | 5.2800 | 5.3100 | 5.3100 | 978,700 |
| 19 Dec 2023 | 5.9200 | 6.3500 | 5.6750 | 6.3100 | 6.3100 | 1,337,600 |
| 18 Dec 2023 | 5.0700 | 5.8400 | 4.9500 | 5.7500 | 5.7500 | 1,200,400 |
| 15 Dec 2023 | 4.6900 | 5.2700 | 4.6800 | 5.0700 | 5.0700 | 3,103,400 |
| 14 Dec 2023 | 4.1900 | 4.6900 | 4.1900 | 4.6600 | 4.6600 | 1,178,400 |
| 13 Dec 2023 | 4.0500 | 4.3400 | 3.9400 | 4.1900 | 4.1900 | 830,700 |
| 12 Dec 2023 | 4.0500 | 4.1100 | 3.9000 | 4.0300 | 4.0300 | 466,300 |
| 11 Dec 2023 | 4.0100 | 4.1500 | 3.9500 | 4.0200 | 4.0200 | 532,200 |
| 08 Dec 2023 | 4.1100 | 4.2100 | 4.0000 | 4.0000 | 4.0000 | 480,500 |
| 07 Dec 2023 | 4.0000 | 4.3100 | 3.9500 | 4.1000 | 4.1000 | 426,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.