SIMEC Atlantis Energy Limited (DI) (SAE) Share Price

Utilities Sector

  1. Home
    2. /
  2. Company
    3. /
  3. SIMEC Atlantis Energy Limited (DI)

Date Open High Low Close* Volume
25/04/2025 2.40p 2.50p 2.22p 2.35p 486254
24/04/2025 2.40p 2.50p 2.30p 2.40p 372554
23/04/2025 2.40p 2.50p 2.30p 2.40p 552454
22/04/2025 2.40p 2.50p 2.30p 2.40p 2022636
17/04/2025 2.40p 2.50p 2.30p 2.40p 432990
16/04/2025 2.35p 2.50p 2.30p 2.40p 845924
15/04/2025 2.35p 2.40p 2.20p 2.30p 799809
14/04/2025 2.35p 2.35p 2.30p 2.35p 668550
11/04/2025 2.30p 2.40p 2.16p 2.35p 1045217
10/04/2025 2.30p 2.40p 2.20p 2.30p 208162
09/04/2025 2.30p 2.45p 2.20p 2.45p 713511
08/04/2025 2.30p 2.40p 2.20p 2.30p 1924464
07/04/2025 2.30p 2.40p 2.10p 2.30p 626863
04/04/2025 2.35p 2.40p 2.20p 2.30p 695744
03/04/2025 2.35p 2.40p 2.30p 2.35p 885216
02/04/2025 2.35p 2.37p 2.30p 2.35p 1784493
01/04/2025 2.25p 2.45p 2.20p 2.35p 928919
31/03/2025 2.30p 2.40p 2.10p 2.25p 554006
28/03/2025 2.30p 2.40p 2.20p 2.30p 1272481
27/03/2025 2.30p 2.45p 2.20p 2.30p 876659
26/03/2025 2.30p 2.40p 2.20p 2.30p 1425270
25/03/2025 2.25p 2.40p 2.10p 2.30p 2457359
24/03/2025 2.25p 2.40p 2.10p 2.25p 279333
21/03/2025 2.25p 2.46p 2.10p 2.46p 161094
20/03/2025 2.25p 2.40p 2.10p 2.40p 637782
19/03/2025 2.25p 2.40p 2.10p 2.40p 188631
18/03/2025 2.25p 2.40p 2.10p 2.40p 585548
17/03/2025 2.25p 2.45p 2.05p 2.40p 1098476
14/03/2025 2.05p 2.40p 2.05p 2.40p 2658126
13/03/2025 2.05p 2.20p 1.90p 2.05p 208050
12/03/2025 2.10p 2.30p 1.90p 2.04p 1249353
11/03/2025 2.10p 2.30p 1.90p 2.10p 302687
10/03/2025 2.10p 2.30p 1.90p 2.10p 294138
07/03/2025 2.10p 2.14p 1.90p 2.10p 372396
06/03/2025 2.15p 2.30p 1.91p 2.10p 330686
05/03/2025 2.15p 2.30p 2.00p 2.15p 426420
04/03/2025 2.15p 2.30p 2.00p 2.15p 316889
03/03/2025 2.15p 2.19p 2.00p 2.15p 188798
28/02/2025 2.15p 2.30p 2.00p 2.15p 356537
27/02/2025 2.20p 2.30p 2.06p 2.20p 159314
26/02/2025 2.20p 2.30p 2.09p 2.09p 274858
25/02/2025 2.20p 2.35p 2.10p 2.20p 148724
24/02/2025 2.15p 2.30p 2.02p 2.30p 432397
21/02/2025 2.15p 2.25p 2.04p 2.15p 251276
20/02/2025 2.10p 2.30p 1.90p 2.10p 1297108
19/02/2025 2.10p 2.20p 2.00p 2.10p 355609
18/02/2025 2.10p 2.20p 2.00p 2.10p 335074
17/02/2025 2.10p 2.10p 2.00p 2.10p 424958
14/02/2025 2.10p 2.20p 2.02p 2.10p 315780
13/02/2025 2.10p 2.20p 2.02p 2.10p 354251
12/02/2025 2.25p 2.30p 2.05p 2.24p 993194
11/02/2025 2.30p 2.40p 2.10p 2.25p 257406
10/02/2025 2.30p 2.32p 2.10p 2.30p 1121708
07/02/2025 2.30p 2.50p 2.08p 2.30p 927905
06/02/2025 2.30p 2.50p 2.10p 2.30p 641349
05/02/2025 2.30p 2.33p 2.18p 2.30p 22221
04/02/2025 2.30p 2.33p 2.08p 2.30p 160802
03/02/2025 2.30p 2.50p 2.10p 2.30p 489674
31/01/2025 2.30p 2.50p 2.10p 2.30p 769342
30/01/2025 2.20p 2.48p 2.00p 2.25p 1524606
29/01/2025 2.20p 2.40p 2.00p 2.20p 1382452
28/01/2025 2.15p 2.37p 2.00p 2.20p 401610
27/01/2025 2.15p 2.29p 2.13p 2.15p 589360
24/01/2025 2.15p 2.30p 1.96p 2.00p 709566
23/01/2025 2.15p 2.30p 2.00p 2.15p 349866
22/01/2025 2.15p 2.17p 2.00p 2.15p 375436
21/01/2025 2.20p 2.33p 1.97p 2.15p 1497622
20/01/2025 2.10p 2.20p 2.00p 2.10p 218083
17/01/2025 2.10p 2.20p 1.96p 2.10p 1202210
16/01/2025 2.10p 2.20p 2.00p 2.10p 417454
15/01/2025 2.10p 2.20p 1.96p 2.10p 1119554
14/01/2025 2.10p 2.20p 2.00p 2.10p 723522
13/01/2025 2.10p 2.20p 2.00p 2.10p 883671
10/01/2025 2.15p 2.20p 1.96p 2.10p 1616193
09/01/2025 2.15p 2.30p 2.00p 2.06p 2653582
08/01/2025 2.10p 2.30p 1.96p 2.00p 2258100
07/01/2025 2.10p 2.20p 1.96p 2.10p 1511869
06/01/2025 1.85p 2.20p 1.80p 2.00p 7631142
03/01/2025 1.85p 2.00p 1.68p 1.80p 878598
02/01/2025 1.85p 2.00p 1.68p 1.85p 222783
31/12/2024 1.85p 2.00p 1.70p 1.85p 207581
30/12/2024 1.85p 2.00p 1.68p 1.85p 192389
27/12/2024 1.85p 2.00p 1.73p 1.85p 97539
24/12/2024 1.85p 2.00p 1.70p 1.85p 329895
23/12/2024 1.85p 2.00p 1.70p 2.00p 317984
20/12/2024 1.85p 2.00p 1.67p 1.67p 196000
19/12/2024 1.85p 2.00p 1.70p 1.85p 116184
18/12/2024 1.85p 2.00p 1.67p 1.85p 137510
17/12/2024 1.80p 2.00p 1.67p 1.67p 274314
16/12/2024 1.85p 1.90p 1.70p 1.80p 215681
13/12/2024 1.85p 2.00p 1.70p 1.85p 921414
12/12/2024 1.85p 2.00p 1.70p 1.85p 363657
11/12/2024 1.85p 2.00p 1.72p 1.85p 98824
10/12/2024 1.85p 2.00p 1.70p 1.85p 361894
09/12/2024 1.80p 2.00p 1.70p 1.85p 418143
06/12/2024 1.80p 1.90p 1.70p 1.80p 218032
05/12/2024 1.80p 1.90p 1.70p 1.80p 190564
04/12/2024 1.85p 1.90p 1.67p 1.80p 773250
03/12/2024 1.85p 1.90p 1.70p 1.80p 748842
02/12/2024 1.85p 1.90p 1.80p 1.85p 83603
29/11/2024 1.90p 1.90p 1.77p 1.85p 402425
28/11/2024 1.90p 2.00p 1.80p 1.90p 424740
27/11/2024 1.90p 1.94p 1.80p 1.90p 1144344
26/11/2024 1.90p 2.00p 1.85p 1.90p 1122582
25/11/2024 1.85p 2.00p 1.70p 1.90p 1533404
22/11/2024 1.85p 2.00p 1.67p 1.70p 4555131
21/11/2024 1.73p 1.90p 1.65p 1.83p 2145720
20/11/2024 1.70p 1.80p 1.57p 1.61p 1309871
19/11/2024 1.55p 1.73p 1.50p 1.55p 765018
18/11/2024 1.75p 1.77p 1.50p 1.55p 1541421
15/11/2024 1.75p 1.77p 1.63p 1.75p 461286
14/11/2024 1.60p 1.81p 1.54p 1.75p 2785130
13/11/2024 1.75p 1.90p 1.55p 1.60p 1788579
12/11/2024 1.75p 1.90p 1.60p 1.60p 1181880
11/11/2024 1.65p 1.90p 1.60p 1.75p 440840
08/11/2024 1.75p 1.75p 1.60p 1.65p 488417
07/11/2024 1.75p 1.75p 1.63p 1.75p 230592
06/11/2024 1.90p 2.00p 1.63p 1.75p 4591403
05/11/2024 2.10p 2.30p 1.80p 1.85p 9789075
04/11/2024 1.80p 2.10p 1.70p 2.00p 8805404
01/11/2024 1.75p 1.90p 1.70p 1.80p 958571
31/10/2024 1.75p 1.77p 1.71p 1.75p 15752
30/10/2024 1.75p 1.80p 1.60p 1.75p 1536322
29/10/2024 1.75p 1.80p 1.60p 1.75p 1795723
28/10/2024 1.75p 1.77p 1.71p 1.75p 261844
25/10/2024 1.75p 1.78p 1.71p 1.75p 109450
24/10/2024 1.75p 1.78p 1.70p 1.75p 133208
23/10/2024 1.75p 1.80p 1.70p 1.75p 591990
22/10/2024 1.75p 1.78p 1.71p 1.75p 180005
21/10/2024 1.75p 1.75p 1.71p 1.75p 489329
18/10/2024 1.75p 1.78p 1.67p 1.75p 759662
17/10/2024 1.78p 1.85p 1.70p 1.75p 602502
16/10/2024 1.78p 1.85p 1.70p 1.78p 866929
15/10/2024 1.70p 1.85p 1.70p 1.78p 1095177
14/10/2024 1.70p 1.80p 1.62p 1.80p 827190
11/10/2024 1.75p 1.80p 1.60p 1.70p 886400
10/10/2024 1.75p 1.75p 1.71p 1.75p 629607
09/10/2024 1.75p 1.80p 1.70p 1.75p 1041584
08/10/2024 1.80p 1.90p 1.70p 1.75p 491512
07/10/2024 1.90p 2.00p 1.70p 1.80p 551662
04/10/2024 1.95p 2.00p 1.80p 1.90p 803654
03/10/2024 1.95p 2.10p 1.80p 1.95p 1023421
02/10/2024 1.90p 2.00p 1.80p 1.95p 1660295
01/10/2024 2.00p 2.10p 1.90p 1.90p 1173260
30/09/2024 2.15p 2.30p 1.93p 2.00p 1399484
27/09/2024 2.15p 2.15p 2.00p 2.15p 550247
26/09/2024 2.20p 2.30p 2.03p 2.15p 1352980
25/09/2024 2.25p 2.30p 2.06p 2.20p 630378
24/09/2024 2.30p 2.40p 2.10p 2.25p 463232
23/09/2024 2.30p 2.40p 2.20p 2.30p 193654
20/09/2024 2.30p 2.40p 2.20p 2.30p 158655
19/09/2024 2.30p 2.40p 2.20p 2.30p 376962
18/09/2024 2.30p 2.34p 2.23p 2.30p 133124
17/09/2024 2.30p 2.40p 2.20p 2.30p 612550
16/09/2024 2.30p 2.35p 2.07p 2.07p 914100
13/09/2024 2.30p 2.40p 2.20p 2.30p 443782
12/09/2024 2.35p 2.40p 2.20p 2.20p 1426441
11/09/2024 2.35p 2.40p 2.30p 2.35p 515311
10/09/2024 2.35p 2.40p 2.30p 2.35p 363007
09/09/2024 2.35p 2.40p 2.30p 2.35p 326864
06/09/2024 2.35p 2.40p 2.30p 2.35p 756272
05/09/2024 2.35p 2.40p 2.30p 2.35p 294977
04/09/2024 2.35p 2.40p 2.30p 2.35p 1323574
03/09/2024 2.45p 2.72p 2.30p 2.35p 3256196
02/09/2024 2.48p 2.60p 2.30p 2.45p 545045
30/08/2024 2.48p 2.60p 2.36p 2.48p 1030070
29/08/2024 2.48p 2.48p 2.36p 2.48p 210564
28/08/2024 2.48p 2.48p 2.36p 2.48p 581489
27/08/2024 2.48p 2.60p 2.35p 2.48p 922107
23/08/2024 2.50p 2.65p 2.30p 2.65p 912140
22/08/2024 2.50p 2.60p 2.35p 2.50p 252807
21/08/2024 2.50p 2.60p 2.40p 2.50p 272950
20/08/2024 2.50p 2.59p 2.40p 2.50p 895590
19/08/2024 2.50p 2.55p 2.41p 2.40p 730574
16/08/2024 2.40p 2.50p 2.40p 2.40p 860495
15/08/2024 2.40p 2.60p 2.31p 2.40p 2060359
14/08/2024 2.40p 2.50p 2.30p 2.40p 456387
13/08/2024 2.40p 2.50p 2.30p 2.40p 1208780
12/08/2024 2.60p 2.60p 2.30p 2.38p 1043533
09/08/2024 2.60p 2.80p 2.40p 2.60p 951998
08/08/2024 2.60p 2.80p 2.45p 2.80p 1188526
07/08/2024 2.25p 2.80p 2.20p 2.60p 8135312
06/08/2024 2.10p 2.40p 2.00p 2.25p 1037894
05/08/2024 2.40p 2.50p 2.00p 2.10p 4098568
02/08/2024 2.40p 2.50p 2.30p 2.40p 330886
01/08/2024 2.45p 2.60p 2.30p 2.40p 591712
31/07/2024 2.50p 2.60p 2.30p 2.45p 1115787
30/07/2024 2.50p 2.60p 2.40p 2.40p 1417499
29/07/2024 2.40p 2.50p 2.30p 2.50p 3139463
26/07/2024 2.60p 2.70p 2.30p 2.40p 3049070
25/07/2024 2.65p 2.70p 2.50p 2.60p 1813145
24/07/2024 2.60p 2.80p 2.50p 2.60p 538352
23/07/2024 2.85p 2.90p 2.50p 2.60p 2827661
22/07/2024 2.95p 3.10p 2.70p 2.85p 3472178
19/07/2024 2.80p 3.10p 2.60p 2.95p 2163685
18/07/2024 2.85p 3.00p 2.60p 2.95p 2753812
17/07/2024 2.85p 3.00p 2.70p 2.95p 3893294
16/07/2024 2.55p 3.00p 2.49p 2.80p 4632201
15/07/2024 2.50p 2.80p 2.30p 2.80p 5513488
12/07/2024 2.33p 2.70p 2.20p 2.42p 8248697

*Close Price adjusted for both dividends and splits