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
02/02/2024 1.10p 1.19p 1.02p 1.10p 154879
01/02/2024 1.20p 1.30p 1.05p 1.17p 640152
31/01/2024 1.10p 1.29p 1.10p 1.10p 3250949
30/01/2024 1.20p 1.30p 1.00p 1.10p 1270026
29/01/2024 1.20p 1.30p 1.10p 1.20p 1155634
26/01/2024 1.15p 1.30p 1.10p 1.20p 1650057
25/01/2024 1.15p 1.20p 1.10p 1.15p 14621
24/01/2024 1.25p 1.30p 1.11p 1.15p 242166
23/01/2024 1.23p 1.40p 1.20p 1.25p 4094470
22/01/2024 1.20p 1.29p 1.15p 1.23p 6071048
19/01/2024 1.35p 1.40p 1.15p 1.20p 7103403
18/01/2024 1.40p 1.44p 1.29p 1.35p 1376884
17/01/2024 1.50p 1.50p 1.30p 1.40p 313969
16/01/2024 1.50p 1.60p 1.40p 1.50p 146916
15/01/2024 1.50p 1.50p 1.40p 1.50p 637720
12/01/2024 1.50p 1.54p 1.43p 1.50p 361204
11/01/2024 1.50p 1.55p 1.40p 1.40p 948524
10/01/2024 1.40p 1.44p 1.30p 1.40p 275415
09/01/2024 1.40p 1.44p 1.32p 1.40p 74962
08/01/2024 1.40p 1.50p 1.30p 1.40p 88331
05/01/2024 1.40p 1.44p 1.30p 1.40p 246160
04/01/2024 1.45p 1.50p 1.32p 1.40p 358837
03/01/2024 1.50p 1.60p 1.40p 1.45p 320377
02/01/2024 1.55p 1.60p 1.40p 1.50p 1336284
29/12/2023 1.55p 1.57p 1.50p 1.55p 526529
28/12/2023 1.65p 1.67p 1.50p 1.55p 1168086
27/12/2023 1.55p 1.80p 1.40p 1.57p 2581711
22/12/2023 1.40p 1.70p 1.30p 1.41p 2408857
21/12/2023 1.40p 1.50p 1.30p 1.40p 509668
20/12/2023 1.40p 1.50p 1.34p 1.40p 863968
19/12/2023 1.35p 1.50p 1.30p 1.49p 2137217
18/12/2023 1.28p 1.40p 1.20p 1.35p 1350732
15/12/2023 1.20p 1.40p 1.15p 1.28p 1185258
14/12/2023 1.15p 1.25p 1.10p 1.18p 1139982
13/12/2023 1.15p 1.18p 1.08p 1.15p 577619
12/12/2023 1.10p 1.25p 1.05p 1.15p 841027
11/12/2023 1.10p 1.15p 1.05p 1.10p 891106
08/12/2023 1.15p 1.25p 1.05p 1.05p 1870780
07/12/2023 1.13p 1.22p 1.05p 1.15p 1772477
06/12/2023 1.35p 1.50p 1.05p 1.13p 4517821
05/12/2023 1.05p 1.40p 1.00p 1.30p 2599905
04/12/2023 1.15p 1.20p 1.01p 1.05p 846596
01/12/2023 1.20p 1.30p 1.04p 1.15p 1892835
30/11/2023 1.20p 1.35p 1.10p 1.20p 3134711
29/11/2023 1.08p 1.30p 1.05p 1.17p 2754325
28/11/2023 1.00p 1.12p 0.90p 1.08p 2682664
27/11/2023 1.00p 1.02p 0.90p 1.00p 138934
24/11/2023 1.00p 1.10p 0.90p 1.00p 307523
23/11/2023 1.05p 1.10p 0.90p 1.00p 959012
22/11/2023 1.15p 1.30p 1.00p 1.20p 3716877
21/11/2023 0.93p 1.30p 0.85p 1.15p 4418289
20/11/2023 0.93p 0.93p 0.85p 0.93p 111563
17/11/2023 0.93p 0.93p 0.88p 0.93p 1329614
16/11/2023 0.93p 1.00p 0.85p 0.93p 2189803
15/11/2023 0.90p 1.00p 0.85p 0.93p 594247
14/11/2023 0.93p 1.00p 0.80p 0.90p 363051
13/11/2023 0.93p 0.93p 0.85p 0.93p 38536
10/11/2023 0.95p 1.00p 0.90p 0.93p 707778
09/11/2023 0.95p 0.97p 0.93p 0.95p 309552
08/11/2023 0.95p 0.95p 0.93p 0.95p 30184
07/11/2023 0.95p 0.95p 0.93p 0.95p 349183
06/11/2023 0.95p 0.98p 0.93p 0.95p 109482
03/11/2023 0.95p 1.00p 0.87p 0.95p 311276
02/11/2023 1.00p 1.10p 0.90p 0.95p 684215
01/11/2023 1.00p 1.10p 0.94p 1.00p 11899
31/10/2023 1.00p 1.00p 0.94p 1.00p 1000
30/10/2023 0.95p 1.10p 0.90p 1.00p 521258
27/10/2023 0.95p 0.99p 0.93p 0.95p 203359
26/10/2023 1.05p 1.10p 0.90p 0.95p 794753
25/10/2023 1.08p 1.09p 1.00p 1.08p 109248
24/10/2023 1.10p 1.15p 1.05p 1.08p 825861
23/10/2023 1.03p 1.24p 0.95p 1.10p 10719018
20/10/2023 1.00p 1.10p 0.95p 1.03p 452665
19/10/2023 1.00p 1.05p 0.95p 1.00p 482194
18/10/2023 1.03p 1.15p 0.95p 1.00p 220232
17/10/2023 1.03p 1.03p 0.98p 1.03p 323857
16/10/2023 1.03p 1.09p 0.96p 1.03p 612621
13/10/2023 1.03p 1.06p 0.96p 1.03p 56375
12/10/2023 1.03p 1.10p 0.95p 1.03p 128556
11/10/2023 1.08p 1.15p 0.95p 1.03p 551221
10/10/2023 1.08p 1.09p 1.08p 1.08p 1060000
09/10/2023 1.08p 1.12p 1.00p 1.08p 388759
06/10/2023 1.03p 1.15p 1.00p 1.08p 865413
05/10/2023 1.03p 1.10p 0.97p 1.03p 64617
04/10/2023 1.03p 1.10p 0.95p 1.03p 690936
03/10/2023 1.08p 1.15p 0.95p 1.03p 535741
02/10/2023 1.05p 1.15p 0.95p 1.15p 1530278
29/09/2023 1.15p 1.22p 1.01p 1.05p 2030988
28/09/2023 1.18p 1.25p 1.05p 1.15p 2838750
27/09/2023 1.03p 1.19p 1.00p 1.16p 11579162
26/09/2023 1.03p 1.10p 0.95p 1.03p 65263
25/09/2023 1.03p 1.10p 0.95p 1.03p 98003
22/09/2023 1.03p 1.07p 0.97p 1.03p 74291
21/09/2023 1.05p 1.10p 0.95p 1.03p 483541
20/09/2023 1.05p 1.07p 1.01p 1.05p 132600
19/09/2023 1.05p 1.10p 1.00p 1.05p 580686
18/09/2023 1.10p 1.10p 1.00p 1.05p 105179
15/09/2023 1.05p 1.10p 1.00p 1.05p 185011
14/09/2023 1.08p 1.10p 1.00p 1.05p 61904
13/09/2023 1.08p 1.14p 1.01p 1.08p 10287
12/09/2023 1.08p 1.15p 1.00p 1.08p 419290
11/09/2023 1.03p 1.15p 1.00p 1.08p 1205221
08/09/2023 1.03p 1.30p 0.92p 1.03p 3091106
07/09/2023 1.03p 1.05p 0.97p 1.03p 1261877
06/09/2023 1.03p 1.10p 0.97p 1.03p 22838
05/09/2023 1.03p 1.10p 0.97p 1.03p 7921
04/09/2023 1.03p 1.10p 0.95p 1.03p 65887
01/09/2023 1.03p 1.10p 0.95p 1.03p 255860
31/08/2023 1.03p 1.06p 0.97p 1.03p 1781540
30/08/2023 1.03p 1.08p 0.97p 1.03p 326103
29/08/2023 1.03p 1.05p 0.97p 1.03p 53495
25/08/2023 1.03p 1.03p 1.00p 1.03p 3517
24/08/2023 1.03p 1.10p 0.95p 1.03p 309095
23/08/2023 1.03p 1.10p 0.95p 1.03p 378083
22/08/2023 1.03p 1.09p 1.00p 1.03p 746620
21/08/2023 1.05p 1.08p 1.01p 1.05p 346688
18/08/2023 1.05p 1.09p 1.01p 1.05p 112325
17/08/2023 1.05p 1.05p 1.01p 1.05p 401000
16/08/2023 1.05p 1.05p 1.05p 1.05p 0
15/08/2023 1.03p 1.10p 0.99p 1.05p 567384
14/08/2023 1.03p 1.09p 0.99p 1.03p 117238
11/08/2023 1.03p 1.10p 0.95p 1.03p 315725
10/08/2023 1.03p 1.10p 0.97p 1.03p 350863
09/08/2023 1.03p 1.03p 1.01p 1.03p 117097
08/08/2023 1.03p 1.05p 1.01p 1.03p 354078
07/08/2023 1.03p 1.05p 1.00p 1.00p 246638
04/08/2023 1.03p 1.05p 1.03p 1.03p 298231
03/08/2023 1.13p 1.17p 1.00p 1.17p 972585
02/08/2023 1.13p 1.15p 1.10p 1.13p 386895
01/08/2023 1.13p 1.15p 1.10p 1.13p 335181
31/07/2023 1.15p 1.20p 1.10p 1.13p 318604
28/07/2023 1.18p 1.24p 1.10p 1.15p 555998
27/07/2023 1.18p 1.25p 1.10p 1.18p 108250
26/07/2023 0.78p 1.59p 0.70p 1.18p 9459941
25/07/2023 0.90p 0.90p 0.90p 0.90p 0
24/07/2023 0.90p 0.90p 0.90p 0.90p 0
21/07/2023 0.90p 0.90p 0.90p 0.90p 0
20/07/2023 0.90p 0.90p 0.90p 0.90p 0
19/07/2023 0.90p 0.90p 0.90p 0.90p 0
18/07/2023 0.90p 0.90p 0.90p 0.90p 0
17/07/2023 0.90p 0.90p 0.90p 0.90p 0
14/07/2023 0.90p 0.90p 0.90p 0.90p 0
13/07/2023 0.90p 0.90p 0.90p 0.90p 0
12/07/2023 0.90p 0.90p 0.90p 0.90p 0
11/07/2023 0.90p 0.90p 0.90p 0.90p 0
10/07/2023 0.90p 0.90p 0.90p 0.90p 0
07/07/2023 0.90p 0.90p 0.90p 0.90p 0
06/07/2023 0.90p 0.90p 0.90p 0.90p 0
05/07/2023 0.90p 0.90p 0.90p 0.90p 0
04/07/2023 0.90p 0.90p 0.90p 0.90p 0
03/07/2023 0.90p 0.90p 0.90p 0.90p 0
30/06/2023 0.90p 1.00p 0.80p 0.90p 1387410
29/06/2023 0.90p 0.90p 0.80p 0.90p 319714
28/06/2023 0.88p 1.00p 0.78p 0.88p 2763095
27/06/2023 0.98p 1.00p 0.80p 0.80p 5023087
26/06/2023 0.98p 1.00p 0.95p 0.98p 256526
23/06/2023 0.98p 0.98p 0.95p 0.98p 43247
22/06/2023 0.98p 1.00p 0.95p 0.98p 513792
21/06/2023 1.03p 1.03p 0.95p 0.98p 56683
20/06/2023 1.03p 1.10p 0.95p 0.98p 238522
19/06/2023 1.03p 1.03p 0.95p 1.03p 120007
16/06/2023 1.03p 1.10p 0.95p 1.03p 206744
15/06/2023 0.98p 1.10p 0.92p 1.03p 3124390
14/06/2023 0.98p 1.00p 0.95p 0.97p 500451
13/06/2023 0.98p 1.00p 0.96p 0.98p 695866
12/06/2023 1.03p 1.03p 0.95p 0.98p 484819
09/06/2023 1.03p 1.05p 1.00p 1.03p 36782
08/06/2023 1.03p 1.05p 1.00p 1.03p 498691
07/06/2023 1.10p 1.10p 1.00p 1.03p 1143547
06/06/2023 1.10p 1.15p 1.05p 1.10p 418290
05/06/2023 1.10p 1.15p 1.05p 1.10p 174704
02/06/2023 1.08p 1.15p 1.05p 1.10p 121853
01/06/2023 1.08p 1.10p 1.05p 1.08p 165157
31/05/2023 1.08p 1.10p 1.05p 1.08p 490456
30/05/2023 1.10p 1.10p 1.05p 1.08p 179191
26/05/2023 1.18p 1.18p 1.05p 1.12p 2096009
25/05/2023 1.18p 1.30p 1.10p 1.18p 2433310
24/05/2023 1.08p 1.40p 1.08p 1.18p 6804168
23/05/2023 1.05p 1.10p 1.00p 1.05p 456499
22/05/2023 1.05p 1.10p 1.00p 1.05p 146805
19/05/2023 1.05p 1.10p 1.01p 1.05p 416437
18/05/2023 1.05p 1.10p 1.00p 1.00p 1084687
17/05/2023 1.05p 1.10p 1.00p 1.05p 642984
16/05/2023 1.05p 1.10p 1.00p 1.05p 714825
15/05/2023 1.08p 1.12p 1.01p 1.12p 577819
12/05/2023 1.08p 1.10p 1.05p 1.08p 152883
11/05/2023 1.13p 1.13p 1.05p 1.08p 2088578
10/05/2023 1.13p 1.20p 1.05p 1.13p 36535
09/05/2023 1.13p 1.25p 1.03p 1.13p 3084104
05/05/2023 1.13p 1.20p 1.05p 1.13p 188694
04/05/2023 1.13p 1.20p 1.07p 1.13p 313882
03/05/2023 1.13p 1.20p 1.05p 1.13p 312680
02/05/2023 1.13p 1.20p 1.05p 1.13p 62479
28/04/2023 1.13p 1.20p 1.05p 1.13p 760705
27/04/2023 1.15p 1.20p 1.06p 1.13p 102867
26/04/2023 1.15p 1.23p 1.06p 1.15p 753452
25/04/2023 1.15p 1.20p 1.10p 1.15p 541432
24/04/2023 1.15p 1.23p 1.10p 1.15p 846017
21/04/2023 1.15p 1.20p 1.10p 1.15p 464292
20/04/2023 1.15p 1.19p 1.10p 1.15p 643217

*Close Price adjusted for both dividends and splits