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
19/04/2023 1.15p 1.20p 1.10p 1.15p 37087
18/04/2023 1.15p 1.25p 1.10p 1.15p 2536717
17/04/2023 1.08p 1.20p 1.07p 1.18p 3316749
14/04/2023 1.10p 1.15p 1.00p 1.08p 1523288
13/04/2023 1.10p 1.15p 1.06p 1.10p 639744
12/04/2023 1.15p 1.20p 1.05p 1.08p 2166645
11/04/2023 1.15p 1.20p 1.10p 1.15p 241389
06/04/2023 1.15p 1.20p 1.10p 1.15p 592617
05/04/2023 1.15p 1.20p 1.10p 1.15p 639994
04/04/2023 1.15p 1.20p 1.10p 1.15p 262420
03/04/2023 1.15p 1.20p 1.10p 1.15p 372762
31/03/2023 1.23p 1.25p 1.10p 1.15p 1910977
30/03/2023 1.23p 1.30p 1.15p 1.23p 415625
29/03/2023 1.23p 1.30p 1.15p 1.23p 1030118
28/03/2023 1.20p 1.30p 1.17p 1.23p 1099519
27/03/2023 1.20p 1.25p 1.15p 1.20p 148398
24/03/2023 1.18p 1.23p 1.16p 1.20p 588969
23/03/2023 1.18p 1.20p 1.16p 1.18p 153360
22/03/2023 1.18p 1.20p 1.15p 1.18p 766156
21/03/2023 1.18p 1.20p 1.15p 1.18p 1512983
20/03/2023 1.23p 1.25p 1.15p 1.18p 586125
17/03/2023 1.25p 1.25p 1.20p 1.23p 388669
16/03/2023 1.23p 1.25p 1.19p 1.23p 693150
15/03/2023 1.23p 1.25p 1.20p 1.23p 505649
14/03/2023 1.23p 1.25p 1.18p 1.23p 2060998
13/03/2023 1.23p 1.25p 1.20p 1.23p 566435
10/03/2023 1.28p 1.30p 1.23p 1.23p 1238892
09/03/2023 1.33p 1.34p 1.26p 1.30p 1198634
08/03/2023 1.33p 1.35p 1.30p 1.33p 810284
07/03/2023 1.33p 1.35p 1.30p 1.33p 1080182
06/03/2023 1.35p 1.35p 1.30p 1.33p 1249167
03/03/2023 1.35p 1.40p 1.24p 1.35p 224298
02/03/2023 1.40p 1.40p 1.32p 1.35p 912162
01/03/2023 1.43p 1.45p 1.37p 1.45p 859856
28/02/2023 1.43p 1.45p 1.40p 1.43p 767670
27/02/2023 1.43p 1.45p 1.40p 1.43p 989974
24/02/2023 1.43p 1.45p 1.40p 1.43p 464950
23/02/2023 1.53p 1.55p 1.40p 1.43p 1212720
22/02/2023 1.53p 1.55p 1.50p 1.53p 1338162
21/02/2023 1.43p 1.55p 1.42p 1.53p 3798270
20/02/2023 1.43p 1.45p 1.40p 1.43p 902503
17/02/2023 1.40p 1.45p 1.39p 1.43p 1498870
16/02/2023 1.40p 1.45p 1.35p 1.42p 981124
15/02/2023 1.40p 1.45p 1.35p 1.45p 119429
14/02/2023 1.40p 1.45p 1.35p 1.40p 555165
13/02/2023 1.40p 1.45p 1.35p 1.40p 919490
10/02/2023 1.40p 1.45p 1.35p 1.40p 820228
09/02/2023 1.35p 1.45p 1.35p 1.40p 1136452
08/02/2023 1.35p 1.40p 1.30p 1.35p 980897
07/02/2023 1.35p 1.40p 1.30p 1.38p 359048
06/02/2023 1.35p 1.43p 1.30p 1.43p 643692
03/02/2023 1.35p 1.40p 1.30p 1.35p 941468
02/02/2023 1.35p 1.40p 1.30p 1.40p 528217
01/02/2023 1.33p 1.43p 1.30p 1.35p 335206
31/01/2023 1.33p 1.35p 1.30p 1.33p 639578
30/01/2023 1.33p 1.35p 1.30p 1.33p 378429
27/01/2023 1.30p 1.35p 1.25p 1.33p 773253
26/01/2023 1.28p 1.32p 1.25p 1.30p 2615358
25/01/2023 1.28p 1.30p 1.25p 1.28p 674096
24/01/2023 1.33p 1.33p 1.25p 1.30p 940265
23/01/2023 1.33p 1.35p 1.30p 1.33p 370912
20/01/2023 1.35p 1.38p 1.30p 1.33p 1383417
19/01/2023 1.38p 1.40p 1.30p 1.35p 514366
18/01/2023 1.38p 1.40p 1.35p 1.38p 440327
17/01/2023 1.40p 1.43p 1.35p 1.38p 1133433
16/01/2023 1.40p 1.45p 1.35p 1.40p 161704
13/01/2023 1.33p 1.45p 1.32p 1.40p 1713323
12/01/2023 1.35p 1.45p 1.30p 1.33p 300921
11/01/2023 1.35p 1.40p 1.30p 1.35p 38107
10/01/2023 1.38p 1.45p 1.31p 1.35p 921199
09/01/2023 1.38p 1.48p 1.30p 1.45p 315208
06/01/2023 1.40p 1.45p 1.30p 1.43p 2223670
05/01/2023 1.38p 1.45p 1.31p 1.40p 1275486
04/01/2023 1.38p 1.45p 1.30p 1.38p 1426820
03/01/2023 1.35p 1.45p 1.30p 1.38p 226033
30/12/2022 1.35p 1.39p 1.33p 1.35p 111536
29/12/2022 1.38p 1.40p 1.30p 1.35p 94147
28/12/2022 1.45p 1.50p 1.30p 1.38p 1271712
23/12/2022 1.45p 1.50p 1.41p 1.45p 405237
22/12/2022 1.48p 1.60p 1.40p 1.45p 641753
21/12/2022 1.55p 1.60p 1.45p 1.48p 563390
20/12/2022 1.60p 1.61p 1.50p 1.55p 1118929
19/12/2022 1.60p 1.70p 1.50p 1.60p 163996
16/12/2022 1.65p 1.70p 1.51p 1.60p 1286284
15/12/2022 1.65p 1.70p 1.60p 1.65p 1149749
14/12/2022 1.73p 1.75p 1.60p 1.65p 885590
13/12/2022 1.80p 1.80p 1.70p 1.73p 3111318
12/12/2022 1.85p 1.90p 1.70p 1.80p 4920738
09/12/2022 1.65p 2.33p 1.60p 1.83p 31948388
08/12/2022 1.65p 1.70p 1.60p 1.65p 877006
07/12/2022 1.80p 1.85p 1.60p 1.65p 3907941
06/12/2022 1.60p 1.89p 1.56p 1.80p 3811523
05/12/2022 1.40p 1.65p 1.40p 1.60p 3648573
02/12/2022 1.40p 1.45p 1.37p 1.40p 692445
01/12/2022 1.40p 1.45p 1.35p 1.40p 1153528
30/11/2022 1.40p 1.44p 1.35p 1.40p 479087
29/11/2022 1.40p 1.45p 1.35p 1.40p 387715
28/11/2022 1.35p 1.45p 1.30p 1.40p 1286571
25/11/2022 1.30p 1.40p 1.30p 1.35p 1102553
24/11/2022 1.23p 1.38p 1.22p 1.30p 5815018
23/11/2022 1.23p 1.25p 1.20p 1.23p 586245
22/11/2022 1.23p 1.25p 1.20p 1.23p 815552
21/11/2022 1.23p 1.25p 1.20p 1.23p 950467
18/11/2022 1.35p 1.36p 1.21p 1.25p 1995594
17/11/2022 1.38p 1.40p 1.30p 1.35p 920173
16/11/2022 1.40p 1.40p 1.32p 1.38p 1289870
15/11/2022 1.40p 1.45p 1.35p 1.40p 1674450
14/11/2022 1.35p 1.40p 1.31p 1.35p 1470927
11/11/2022 1.35p 1.40p 1.30p 1.35p 266572
10/11/2022 1.35p 1.40p 1.30p 1.32p 277638
09/11/2022 1.28p 1.40p 1.26p 1.35p 2328102
08/11/2022 1.25p 1.30p 1.23p 1.28p 1223572
07/11/2022 1.25p 1.30p 1.23p 1.25p 2131706
04/11/2022 1.23p 1.30p 1.20p 1.25p 2983038
03/11/2022 1.20p 1.25p 1.17p 1.23p 4928453
02/11/2022 1.23p 1.25p 1.15p 1.20p 1885094
01/11/2022 1.18p 1.25p 1.16p 1.23p 1174706
31/10/2022 1.35p 1.40p 1.15p 1.18p 1764889
28/10/2022 1.25p 1.30p 1.20p 1.20p 1037615
27/10/2022 1.25p 1.30p 1.20p 1.20p 1036291
26/10/2022 1.20p 1.30p 1.15p 1.25p 3071178
25/10/2022 1.20p 1.25p 1.15p 1.20p 2849446
24/10/2022 1.28p 1.28p 1.10p 1.20p 6776750
21/10/2022 1.43p 1.45p 1.22p 1.28p 11271862
20/10/2022 1.43p 1.46p 1.40p 1.43p 673075
19/10/2022 1.43p 1.45p 1.40p 1.43p 509080
18/10/2022 1.45p 1.60p 1.40p 1.43p 2725307
17/10/2022 1.50p 1.60p 1.41p 1.54p 1329828
14/10/2022 1.55p 1.60p 1.42p 1.50p 2274921
13/10/2022 1.55p 1.60p 1.50p 1.55p 755311
12/10/2022 1.60p 1.70p 1.50p 1.50p 523298
11/10/2022 1.65p 1.70p 1.55p 1.60p 834562
10/10/2022 1.65p 1.70p 1.61p 1.65p 564926
07/10/2022 1.70p 1.80p 1.60p 1.65p 794272
06/10/2022 1.70p 1.80p 1.60p 1.70p 346855
05/10/2022 1.68p 1.80p 1.60p 1.70p 1362161
04/10/2022 1.70p 1.80p 1.60p 1.68p 1353791
03/10/2022 1.75p 1.88p 1.70p 1.70p 2117497
30/09/2022 1.58p 1.80p 1.51p 1.75p 2605539
29/09/2022 1.63p 1.65p 1.50p 1.58p 946235
28/09/2022 1.65p 1.70p 1.60p 1.63p 1659218
27/09/2022 1.73p 1.80p 1.60p 1.65p 1344885
26/09/2022 1.85p 1.87p 1.65p 1.75p 6894079
23/09/2022 1.78p 2.15p 1.75p 1.80p 13914397
22/09/2022 1.78p 1.85p 1.74p 1.78p 617249
21/09/2022 1.73p 1.82p 1.72p 1.80p 1159497
20/09/2022 1.83p 1.85p 1.70p 1.70p 3105906
19/09/2022 1.85p 1.85p 1.70p 1.83p 2752313
16/09/2022 1.85p 1.85p 1.70p 1.83p 2752313
15/09/2022 1.93p 2.00p 1.80p 1.85p 1069257
14/09/2022 1.85p 2.00p 1.80p 1.93p 1748419
13/09/2022 1.95p 2.00p 1.80p 1.85p 1800421
12/09/2022 1.85p 2.00p 1.85p 1.95p 1889865
09/09/2022 1.85p 2.00p 1.80p 2.00p 2256809
08/09/2022 1.75p 2.05p 1.75p 1.90p 18116584
07/09/2022 1.68p 1.88p 1.65p 1.73p 4952274
06/09/2022 1.70p 1.74p 1.65p 1.68p 1193347
05/09/2022 1.63p 1.75p 1.60p 1.70p 5839784
02/09/2022 1.73p 1.75p 1.60p 1.63p 9159048
01/09/2022 1.78p 1.85p 1.70p 1.73p 2313222
31/08/2022 1.85p 1.97p 1.72p 1.78p 8331452
30/08/2022 1.60p 2.17p 1.60p 1.85p 33600808
29/08/2022 1.63p 1.65p 1.51p 1.55p 3165341
26/08/2022 1.63p 1.65p 1.51p 1.55p 3165341
25/08/2022 1.65p 1.70p 1.60p 1.63p 1006721
24/08/2022 1.70p 1.73p 1.60p 1.65p 674591
23/08/2022 1.55p 1.75p 1.55p 1.60p 3947472
22/08/2022 1.63p 1.65p 1.53p 1.55p 3111890
19/08/2022 1.63p 1.65p 1.60p 1.63p 4008325
18/08/2022 1.75p 1.77p 1.57p 1.70p 7599001
17/08/2022 1.75p 1.80p 1.70p 1.75p 374196
16/08/2022 1.78p 1.80p 1.70p 1.75p 1074969
15/08/2022 1.75p 1.88p 1.71p 1.78p 1217347
12/08/2022 1.75p 1.80p 1.70p 1.75p 752768
11/08/2022 1.75p 1.80p 1.66p 1.75p 1205865
10/08/2022 1.75p 1.80p 1.70p 1.75p 195935
09/08/2022 1.75p 1.80p 1.70p 1.75p 975084
08/08/2022 1.75p 1.80p 1.70p 1.75p 793056
05/08/2022 1.78p 1.85p 1.70p 1.80p 437706
04/08/2022 1.78p 1.85p 1.72p 1.78p 681395
03/08/2022 1.85p 1.85p 1.70p 1.78p 822159
02/08/2022 1.83p 1.90p 1.70p 1.85p 998547
01/08/2022 1.83p 1.85p 1.80p 1.83p 605028
29/07/2022 1.93p 2.10p 1.81p 1.83p 3240133
28/07/2022 1.65p 1.99p 1.61p 1.93p 4410593
27/07/2022 1.65p 1.70p 1.61p 1.65p 408435
26/07/2022 1.68p 1.70p 1.60p 1.65p 763889
25/07/2022 1.70p 1.71p 1.60p 1.68p 236644
22/07/2022 1.73p 1.75p 1.65p 1.70p 270310
21/07/2022 1.65p 1.80p 1.65p 1.73p 1722768
20/07/2022 1.68p 1.70p 1.60p 1.65p 1410942
19/07/2022 1.75p 1.75p 1.60p 1.66p 1122512
18/07/2022 1.75p 1.83p 1.65p 1.75p 2722669
15/07/2022 1.90p 1.95p 1.75p 1.86p 1987979
14/07/2022 1.88p 1.95p 1.85p 1.90p 1043329
13/07/2022 1.95p 1.97p 1.80p 1.88p 3921097
12/07/2022 1.85p 2.06p 1.80p 1.95p 7561300
11/07/2022 1.88p 2.20p 1.65p 1.85p 20865624
08/07/2022 2.55p 2.60p 1.80p 1.90p 65120376
07/07/2022 1.20p 2.80p 1.20p 2.40p 154552512

*Close Price adjusted for both dividends and splits