Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. markets closed

S&P Futures
4,366.00
-12.75(-0.29%)
Dow Futures
34,186.00
-87.00(-0.25%)
Nasdaq Futures
14,880.75
-54.50(-0.36%)
Russell 2000 Futures
1,795.00
-5.90(-0.33%)
Crude Oil
89.55
-0.13(-0.14%)
Gold
1,933.60
-3.00(-0.15%)

Advertisement

American Battery Technology Company (ABML)

Other OTC - Other OTC Delayed Price. Currency in USD

9.83

0.00

(0.00%)

At close: 03:59PM EDT

Advertisement

Time Period:

Sep 25, 2022 - Sep 25, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sep 25, 2023	10.85	10.88	9.80	9.95	9.95	243,988
Sep 22, 2023	10.79	11.20	10.57	10.85	10.85	334,424
Sep 21, 2023	11.80	13.78	10.29	11.15	11.15	942,250
Sep 20, 2023	10.00	10.00	9.26	9.40	9.40	167,429
Sep 19, 2023	10.40	10.51	9.10	9.42	9.42	224,519
Sep 18, 2023	9.85	10.87	9.80	10.33	10.33	364,986
Sep 15, 2023	8.40	9.74	8.29	9.70	9.70	216,073
Sep 14, 2023	8.63	8.64	7.53	8.40	8.40	505,568
Sep 13, 2023	9.59	9.60	8.54	8.78	8.78	304,687
Sep 12, 2023	9.99	9.99	9.40	9.54	9.54	216,165
Sep 11, 2023	8.70	11.78	8.20	9.83	9.83	228,892
Sep 11, 2023	1:15 Stock Split
Sep 08, 2023	9.67	10.63	9.08	9.51	9.51	238,090
Sep 07, 2023	9.77	10.87	9.45	10.21	10.21	374,603
Sep 06, 2023	10.05	10.20	9.75	9.81	9.81	151,528
Sep 05, 2023	9.97	10.50	9.75	9.98	9.98	156,938
Sep 01, 2023	9.30	10.65	9.22	9.75	9.75	219,441
Aug 31, 2023	8.55	9.22	8.40	9.22	9.22	178,151
Aug 30, 2023	8.40	8.40	8.25	8.25	8.25	95,887
Aug 29, 2023	8.37	8.55	8.25	8.27	8.27	131,419
Aug 28, 2023	9.00	9.00	8.25	8.37	8.37	79,654
Aug 25, 2023	8.55	8.85	8.25	8.47	8.47	96,100
Aug 24, 2023	8.89	8.99	8.26	8.40	8.40	72,426
Aug 23, 2023	9.15	9.30	8.57	8.69	8.69	97,928
Aug 22, 2023	8.40	9.75	8.40	9.07	9.07	188,530
Aug 21, 2023	8.62	8.80	8.40	8.46	8.46	75,161
Aug 18, 2023	8.79	8.93	8.53	8.67	8.67	63,424
Aug 17, 2023	9.00	9.15	8.70	8.72	8.72	96,867
Aug 16, 2023	8.81	9.15	8.51	8.65	8.65	66,111
Aug 15, 2023	9.27	9.27	8.47	9.00	9.00	100,452
Aug 14, 2023	8.92	9.55	8.64	9.07	9.07	144,091
Aug 11, 2023	9.16	9.30	8.87	8.94	8.94	140,344
Aug 10, 2023	9.97	10.05	9.22	9.23	9.23	116,185
Aug 09, 2023	9.90	10.20	9.76	10.05	10.05	59,124
Aug 08, 2023	9.75	10.05	9.47	9.90	9.90	92,672
Aug 07, 2023	9.86	10.05	9.47	9.60	9.60	98,935
Aug 04, 2023	10.20	10.42	9.76	9.79	9.79	81,977
Aug 03, 2023	9.90	10.05	9.75	10.05	10.05	67,557
Aug 02, 2023	10.39	10.50	9.75	9.75	9.75	84,483
Aug 01, 2023	9.76	11.25	9.68	10.35	10.35	132,975
Jul 31, 2023	9.71	9.90	9.60	9.68	9.68	69,323
Jul 28, 2023	9.91	9.97	9.60	9.67	9.67	66,775
Jul 27, 2023	10.20	10.20	9.90	9.91	9.91	75,521
Jul 26, 2023	9.90	10.02	9.71	9.96	9.96	66,367
Jul 25, 2023	10.33	10.33	9.83	9.93	9.93	50,567
Jul 24, 2023	9.98	10.12	9.79	10.12	10.12	60,033
Jul 21, 2023	10.06	10.33	9.83	10.11	10.11	53,411
Jul 20, 2023	10.21	10.42	9.79	10.23	10.23	97,673
Jul 19, 2023	10.05	10.50	10.05	10.25	10.25	35,872
Jul 18, 2023	9.96	10.50	9.96	10.28	10.28	40,560
Jul 17, 2023	10.46	10.50	10.15	10.20	10.20	93,051
Jul 14, 2023	10.65	10.80	10.42	10.46	10.46	123,187
Jul 13, 2023	10.73	11.17	10.65	10.66	10.66	98,427
Jul 12, 2023	11.10	11.25	10.72	10.80	10.80	56,570
Jul 11, 2023	11.25	11.25	10.66	11.00	11.00	69,833
Jul 10, 2023	11.11	11.25	10.67	10.83	10.83	71,839
Jul 07, 2023	11.04	11.17	10.95	11.03	11.03	33,031
Jul 06, 2023	11.10	11.55	11.00	11.17	11.17	51,415
Jul 05, 2023	11.40	11.55	11.10	11.25	11.25	82,290
Jul 03, 2023	11.40	11.70	11.40	11.44	11.44	24,271
Jun 30, 2023	11.25	11.70	11.10	11.55	11.55	45,569
Jun 29, 2023	11.02	11.25	10.80	11.25	11.25	41,975
Jun 28, 2023	11.38	11.59	10.80	11.09	11.09	96,173
Jun 27, 2023	11.55	11.69	11.10	11.41	11.41	118,871
Jun 26, 2023	11.60	12.00	11.60	11.86	11.86	40,840
Jun 23, 2023	11.51	11.92	11.32	11.70	11.70	68,224
Jun 22, 2023	12.00	12.00	11.42	11.70	11.70	47,686
Jun 21, 2023	11.58	11.97	11.37	11.74	11.74	72,604
Jun 20, 2023	11.78	12.00	11.56	11.85	11.85	66,381
Jun 16, 2023	12.30	12.30	11.87	12.00	12.00	41,436
Jun 15, 2023	12.45	12.45	11.86	12.15	12.15	61,776
Jun 14, 2023	12.31	12.59	12.15	12.25	12.25	59,806
Jun 13, 2023	12.34	12.75	12.34	12.66	12.66	89,568
Jun 12, 2023	11.86	12.45	11.86	12.45	12.45	72,259
Jun 09, 2023	11.89	12.04	11.71	11.85	11.85	60,115
Jun 08, 2023	12.02	12.30	11.70	11.77	11.77	50,143
Jun 07, 2023	12.16	12.24	11.85	12.01	12.01	85,453
Jun 06, 2023	12.00	12.60	11.92	12.24	12.24	105,866
Jun 05, 2023	11.63	11.91	11.42	11.85	11.85	52,259
Jun 02, 2023	11.70	11.70	11.34	11.47	11.47	47,375
Jun 01, 2023	11.38	11.68	11.33	11.47	11.47	39,291
May 31, 2023	11.55	11.70	11.25	11.33	11.33	65,183
May 30, 2023	11.99	12.00	11.40	11.53	11.53	53,490
May 26, 2023	11.85	12.01	11.42	11.62	11.62	88,006
May 25, 2023	11.96	12.00	11.68	11.81	11.81	40,925
May 24, 2023	12.74	13.20	11.55	12.00	12.00	112,421
May 23, 2023	13.05	14.10	12.90	13.05	13.05	201,376
May 22, 2023	11.31	12.90	11.18	12.90	12.90	214,986
May 19, 2023	11.10	11.38	11.10	11.20	11.20	43,561
May 18, 2023	11.10	11.25	11.10	11.22	11.22	24,591
May 17, 2023	11.01	11.40	10.95	11.10	11.10	52,968
May 16, 2023	11.06	11.24	10.33	11.23	11.23	139,593
May 15, 2023	11.26	11.40	10.95	11.06	11.06	54,580
May 12, 2023	11.47	11.56	11.26	11.38	11.38	54,285
May 11, 2023	11.62	11.68	11.40	11.46	11.46	29,279
May 10, 2023	11.44	11.77	11.40	11.58	11.58	27,079
May 09, 2023	11.55	11.85	11.41	11.47	11.47	29,728
May 08, 2023	11.65	12.15	11.40	11.50	11.50	57,747
May 05, 2023	11.59	11.92	11.47	11.60	11.60	67,542
May 04, 2023	12.12	12.13	11.55	11.76	11.76	43,973
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,366.00-12.75(-0.29%)

Dow Futures34,186.00-87.00(-0.25%)

Nasdaq Futures14,880.75-54.50(-0.36%)

Russell 2000 Futures1,795.00-5.90(-0.33%)

Crude Oil89.55-0.13(-0.14%)

Gold1,933.60-3.00(-0.15%)

American Battery Technology Company (ABML)

S&P Futures
4,366.00
-12.75(-0.29%)

Dow Futures
34,186.00
-87.00(-0.25%)

Nasdaq Futures
14,880.75
-54.50(-0.36%)

Russell 2000 Futures
1,795.00
-5.90(-0.33%)

Crude Oil
89.55
-0.13(-0.14%)

Gold
1,933.60
-3.00(-0.15%)