Atlantic Lithium Ltd (ALLA)

ALLA
🏛️ 영국 →
9.10
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 36.50 37.45 35.68 37.45 1.1M
2022-12-29 35.45 35.45 34.85 34.85 0.9M
2022-12-28 34.10 35.95 33.62 35.45 1.9M
2022-12-23 33.20 34.50 33.05 34.00 0.8M
2022-12-22 32.00 34.50 32.00 34.25 1.0M
2022-12-21 33.84 33.84 32.05 33.50 1.5M
2022-12-20 33.70 34.00 32.00 33.65 1.1M
2022-12-19 35.00 36.00 33.05 33.15 1.4M
2022-12-16 35.65 35.65 33.00 34.75 2.7M
2022-12-15 36.00 38.95 35.00 35.00 0.9M
2022-12-14 38.95 38.95 36.05 37.00 1.0M
2022-12-13 38.35 38.55 36.05 38.05 1.5M
2022-12-12 38.00 40.30 38.00 38.40 1.0M
2022-12-09 39.95 40.00 38.10 39.90 1.2M
2022-12-08 41.45 41.45 39.19 39.70 1.4M
2022-12-07 40.35 42.95 39.70 41.60 1.1M
2022-12-06 44.40 44.55 41.00 41.95 2.0M
2022-12-05 44.40 44.55 42.00 44.55 0.7M
2022-12-02 42.00 45.00 42.00 44.30 0.4M
2022-12-01 43.00 44.50 42.70 44.00 0.6M
2022-11-30 42.00 43.85 41.95 42.90 0.4M
2022-11-29 40.05 43.60 40.05 43.50 1.8M
2022-11-28 42.00 42.85 39.50 40.30 3.5M
2022-11-25 45.80 47.75 43.25 44.50 1.4M
2022-11-24 47.00 48.00 47.00 47.45 0.4M
2022-11-23 48.60 48.60 46.85 47.50 0.6M
2022-11-22 47.00 48.85 46.00 47.90 1.5M
2022-11-21 44.00 46.95 44.00 46.90 0.8M
2022-11-18 44.00 45.00 43.40 45.00 0.7M
2022-11-17 46.00 47.30 43.55 44.50 1.4M
2022-11-16 46.55 47.42 45.05 46.00 31.1M
2022-11-15 48.00 48.00 45.97 46.55 1.0M
2022-11-14 50.50 51.00 47.50 49.50 2.1M
2022-11-11 50.00 51.70 50.00 51.00 1.6M
2022-11-10 46.90 49.70 45.20 49.70 1.3M
2022-11-09 49.10 51.20 46.45 47.00 2.7M
2022-11-08 48.40 51.50 48.00 49.20 2.3M
2022-11-07 50.50 51.58 48.60 50.00 5.0M
2022-11-04 46.40 48.80 45.71 46.00 3.0M
2022-11-03 44.40 46.00 41.46 45.20 3.0M
2022-11-02 48.20 52.17 38.20 46.00 9.0M
2022-11-01 38.20 39.80 37.60 39.20 2.1M
2022-10-31 36.60 38.80 35.20 38.20 1.9M
2022-10-28 35.00 36.60 35.00 35.40 1.0M
2022-10-27 34.80 37.80 34.20 35.80 2.3M
2022-10-26 32.20 35.28 32.02 34.20 2.3M
2022-10-25 32.20 33.40 31.20 31.40 1.4M
2022-10-24 32.00 33.20 32.00 32.80 1.1M
2022-10-21 33.20 33.80 31.40 32.00 2.1M
2022-10-20 33.80 34.50 33.20 33.80 1.4M
2022-10-19 33.20 34.00 32.60 33.40 0.8M
2022-10-18 33.00 34.42 32.00 32.20 1.6M
2022-10-17 34.20 35.60 32.40 32.40 1.3M
2022-10-14 33.40 35.63 33.40 35.00 1.3M
2022-10-13 33.00 34.74 32.40 33.00 2.5M
2022-10-12 30.60 33.36 30.60 33.00 2.7M
2022-10-11 33.60 34.80 29.80 30.60 3.9M
2022-10-10 36.20 36.20 33.00 33.60 1.6M
2022-10-07 36.00 38.00 35.40 36.00 1.1M
2022-10-06 36.00 38.20 35.40 37.80 1.3M
2022-10-05 36.40 37.40 34.75 35.40 1.4M
2022-10-04 36.00 39.00 36.00 36.80 1.1M
2022-10-03 37.00 38.60 36.00 36.60 0.5M
2022-09-30 39.00 39.40 37.20 38.80 0.8M
2022-09-29 39.53 40.00 37.52 38.60 1.5M
2022-09-28 37.50 39.48 36.60 39.48 1.7M
2022-09-27 35.00 38.42 35.00 37.95 2.7M
2022-09-26 37.00 38.00 33.59 36.57 3.7M
2022-09-23 47.70 47.90 38.20 39.80 4.6M
2022-09-22 41.70 49.10 41.59 46.80 5.4M
2022-09-21 45.00 45.80 41.70 42.40 2.4M
2022-09-20 44.20 45.91 43.50 45.00 1.6M
2022-09-16 42.90 43.90 40.86 43.90 1.3M
2022-09-15 42.00 43.00 40.30 42.20 0.8M
2022-09-14 41.30 41.76 37.00 41.40 1.3M
2022-09-13 43.20 43.30 39.10 40.30 2.9M
2022-09-12 45.20 46.50 42.10 42.90 3.3M
2022-09-09 40.00 45.50 40.00 45.00 3.0M
2022-09-08 40.90 42.91 39.10 41.20 3.8M
2022-09-07 37.50 40.50 37.00 39.70 2.2M
2022-09-06 34.00 38.30 34.00 37.70 1.0M
2022-09-05 35.30 36.06 34.00 34.50 1.8M
2022-09-02 35.60 36.20 34.50 35.70 3.1M
2022-09-01 35.40 36.05 34.60 36.00 1.1M
2022-08-31 36.20 36.20 34.60 35.40 0.8M
2022-08-30 35.50 36.90 34.83 35.30 1.9M
2022-08-26 35.70 36.90 35.25 35.75 1.7M
2022-08-25 36.00 36.80 35.30 36.00 2.3M
2022-08-24 36.00 36.40 35.00 35.80 2.3M
2022-08-23 36.30 36.90 35.00 36.10 1.1M
2022-08-22 36.20 37.00 35.10 36.00 0.6M
2022-08-19 37.00 37.00 34.00 36.20 2.5M
2022-08-18 38.00 38.00 36.80 37.70 2.1M
2022-08-17 36.50 38.40 36.50 37.10 2.1M
2022-08-16 37.00 38.60 36.10 37.00 3.6M
2022-08-15 37.50 39.90 37.16 37.50 5.8M
2022-08-12 37.10 39.00 36.99 37.40 2.1M
2022-08-11 37.30 39.90 36.60 37.50 1.3M
2022-08-10 37.60 39.60 36.30 37.30 1.5M
2022-08-09 41.50 42.80 38.00 39.00 3.1M
2022-08-08 38.00 40.90 37.20 40.60 2.5M
2022-08-05 36.00 37.90 36.00 37.10 0.7M
2022-08-04 38.40 38.40 36.00 36.65 1.8M
2022-08-03 33.00 38.01 33.00 37.10 1.9M
2022-08-02 33.00 34.70 32.30 33.90 3.5M
2022-08-01 32.00 34.00 31.10 32.90 2.2M
2022-07-29 30.80 32.00 30.60 31.00 1.5M
2022-07-28 30.20 31.80 30.20 30.20 1.6M
2022-07-27 31.80 31.80 30.30 30.70 1.2M
2022-07-26 30.20 31.80 30.00 30.50 4.9M
2022-07-25 31.00 31.90 29.30 30.35 0.8M
2022-07-22 32.60 32.80 31.25 31.50 0.8M
2022-07-21 32.00 32.53 32.00 32.10 0.8M
2022-07-20 33.50 33.50 31.40 32.00 1.5M
2022-07-19 32.30 32.51 31.00 32.00 3.4M
2022-07-18 32.00 32.00 30.70 31.00 2.2M
2022-07-15 30.20 31.80 30.20 31.20 0.4M
2022-07-14 32.90 32.90 30.00 30.00 0.9M
2022-07-13 33.00 33.70 31.10 31.10 0.7M
2022-07-12 32.50 33.50 32.10 32.10 0.4M
2022-07-11 33.35 34.30 33.20 33.20 0.3M
2022-07-08 32.70 36.00 32.70 33.00 1.2M
2022-07-07 33.50 33.70 29.31 32.50 2.0M
2022-07-06 35.00 35.35 31.60 32.80 1.7M
2022-07-05 38.40 38.40 34.60 34.90 1.6M
2022-07-04 40.00 40.00 37.50 37.50 0.4M
2022-07-01 36.20 39.66 36.10 38.20 1.0M
2022-06-30 38.50 39.00 35.80 36.50 0.9M
2022-06-29 41.40 41.40 39.00 39.00 1.1M
2022-06-28 40.40 41.50 39.30 41.10 0.6M
2022-06-27 38.80 40.60 38.80 40.00 0.4M
2022-06-24 38.70 39.83 37.10 39.40 1.2M
2022-06-23 37.20 39.33 37.00 37.50 1.3M
2022-06-22 38.00 38.00 36.00 37.10 1.1M
2022-06-21 36.80 39.00 36.40 39.00 1.3M
2022-06-20 41.00 41.00 36.31 37.60 1.5M
2022-06-17 40.80 42.30 38.10 40.40 0.8M
2022-06-16 43.00 43.00 40.80 41.30 2.2M
2022-06-15 41.60 43.10 40.40 41.80 0.8M
2022-06-14 43.20 45.05 41.10 41.40 1.0M
2022-06-13 45.00 46.50 41.70 43.50 2.4M
2022-06-10 48.00 49.90 45.33 46.20 1.4M
2022-06-09 48.20 49.90 47.30 47.60 0.8M
2022-06-08 50.20 50.20 47.30 49.10 0.9M
2022-06-07 51.20 51.20 50.00 50.20 0.8M
2022-06-06 48.60 52.00 48.60 50.00 0.6M
2022-06-01 49.00 52.00 46.60 50.00 1.1M
2022-05-31 50.00 51.60 49.20 50.00 0.8M
2022-05-30 48.80 51.80 48.00 50.00 4.5M
2022-05-27 52.40 53.60 47.70 48.80 4.1M
2022-05-26 51.00 55.47 50.40 53.00 3.3M
2022-05-25 44.70 55.80 44.70 52.00 4.7M
2022-05-24 45.90 46.00 43.60 45.50 1.2M
2022-05-23 46.00 47.47 44.30 46.00 0.6M
2022-05-20 44.00 45.67 42.20 44.70 0.6M
2022-05-19 45.00 45.00 40.10 42.90 1.7M
2022-05-18 47.00 48.90 44.50 45.30 0.7M
2022-05-17 47.90 49.00 47.00 47.50 0.6M
2022-05-16 46.80 48.07 46.16 47.00 0.7M
2022-05-13 43.40 48.00 43.40 46.20 2.0M
2022-05-12 46.80 46.80 43.40 43.80 1.2M
2022-05-11 46.90 48.80 45.30 47.50 0.6M
2022-05-10 43.00 47.60 43.00 45.70 1.5M
2022-05-09 48.10 50.80 43.70 44.20 2.4M
2022-05-06 54.00 54.00 48.20 50.40 1.5M
2022-05-05 58.00 58.00 53.20 54.00 0.9M
2022-05-04 55.00 56.60 54.80 55.40 0.5M
2022-05-03 56.68 58.00 55.00 55.00 1.0M
2022-04-29 55.20 58.00 55.00 56.00 1.7M
2022-04-28 55.20 57.71 55.00 55.00 1.2M
2022-04-27 50.40 56.00 50.40 55.60 1.3M
2022-04-26 53.00 55.80 51.25 51.60 1.3M
2022-04-25 56.00 58.00 52.80 53.20 2.3M
2022-04-22 58.80 59.45 57.20 57.20 1.6M
2022-04-21 59.80 62.00 58.40 59.40 1.2M
2022-04-20 62.00 62.00 59.20 60.00 1.1M
2022-04-19 61.80 64.60 60.20 60.80 1.7M
2022-04-14 58.00 62.00 58.00 61.20 2.5M
2022-04-13 62.00 62.60 58.00 59.00 2.2M
2022-04-12 66.20 68.00 58.80 61.40 4.9M
2022-04-11 59.00 66.88 59.00 66.60 2.9M
2022-04-08 55.20 59.80 55.20 59.80 2.6M
2022-04-07 56.80 59.52 54.00 57.80 4.5M
2022-04-06 55.00 57.60 53.40 55.60 3.1M
2022-04-05 64.00 66.00 54.20 54.20 11.9M
2022-04-04 49.00 64.00 49.00 62.00 13.6M
2022-04-01 50.00 53.50 49.00 50.40 2.0M
2022-03-31 50.80 51.33 48.90 50.00 1.8M
2022-03-30 53.00 53.60 48.30 50.00 2.9M
2022-03-29 53.00 54.00 47.70 51.60 4.6M
2022-03-28 52.00 54.40 51.40 52.20 4.0M
2022-03-25 47.30 52.00 47.10 51.00 4.9M
2022-03-24 43.60 49.60 43.50 47.30 5.5M
2022-03-23 41.90 42.70 41.00 42.40 3.0M
2022-03-22 40.00 41.80 39.22 40.80 2.1M
2022-03-21 37.75 39.40 37.58 39.40 2.9M
2022-03-18 35.80 37.80 35.80 37.40 2.2M
2022-03-17 36.10 36.42 34.50 36.00 2.5M
2022-03-16 34.60 36.40 34.50 35.30 2.1M
2022-03-15 38.40 38.40 34.50 35.30 2.3M
2022-03-14 38.70 38.73 36.76 38.40 1.9M
2022-03-11 40.00 40.40 37.10 38.00 2.5M
2022-03-10 37.90 38.00 30.70 38.00 6.8M
2022-03-09 39.00 39.48 37.00 37.00 1.4M
2022-03-08 37.87 39.40 37.20 39.30 0.9M
2022-03-07 39.40 39.40 36.50 38.00 2.2M
2022-03-04 40.00 42.00 38.00 40.20 1.9M
2022-03-03 39.60 41.70 39.00 41.00 6.6M
2022-03-02 39.20 40.80 38.30 39.30 1.4M
2022-03-01 38.80 42.30 38.80 40.40 3.1M
2022-02-28 41.00 41.50 39.00 40.00 2.5M
2022-02-25 38.00 41.70 38.00 41.50 0.8M
2022-02-24 38.20 39.90 37.00 38.70 2.2M
2022-02-23 40.80 41.60 39.37 41.60 1.5M
2022-02-22 42.50 42.50 38.20 40.00 2.8M
2022-02-21 40.00 43.25 39.80 42.40 1.5M
2022-02-18 40.80 41.50 39.50 39.50 0.7M
2022-02-17 42.10 42.40 39.60 40.60 3.7M
2022-02-16 40.60 42.30 40.20 42.30 2.1M
2022-02-15 40.80 42.00 38.00 41.00 2.7M
2022-02-14 45.20 45.20 36.42 41.00 10.4M
2022-02-11 44.40 45.50 43.64 44.60 4.9M
2022-02-10 44.40 45.90 42.50 44.50 4.2M
2022-02-09 40.30 43.50 39.00 43.10 3.4M
2022-02-08 40.90 42.40 39.00 40.10 5.8M
2022-02-07 38.00 40.20 37.09 40.20 4.4M
2022-02-04 35.00 37.60 35.00 37.20 2.7M
2022-02-03 35.40 37.20 35.00 36.00 3.2M
2022-02-02 35.50 35.50 34.60 35.50 2.7M
2022-02-01 35.00 35.50 33.80 35.40 2.2M
2022-01-31 35.40 35.40 32.94 34.20 2.8M
2022-01-28 32.20 35.50 32.00 34.90 3.1M
2022-01-27 33.50 34.55 32.90 33.50 3.2M
2022-01-26 32.70 35.30 31.00 34.00 2.8M
2022-01-25 30.60 32.90 30.00 31.75 1.9M
2022-01-24 33.40 35.30 30.00 30.50 3.4M
2022-01-21 35.00 36.62 33.00 35.00 4.4M
2022-01-20 31.60 37.00 31.44 36.00 9.5M
2022-01-19 30.00 32.00 28.50 31.30 6.4M
2022-01-18 30.10 30.50 29.00 30.00 2.1M
2022-01-17 29.80 29.80 28.00 28.55 1.6M
2022-01-14 29.00 30.40 28.00 29.00 2.3M
2022-01-13 28.00 30.80 28.00 29.00 3.8M
2022-01-12 29.60 29.90 28.12 29.10 2.1M
2022-01-11 28.20 30.00 27.82 29.50 1.8M
2022-01-10 27.90 29.00 26.40 28.20 2.9M
2022-01-07 26.90 27.90 25.70 26.60 4.0M
2022-01-06 29.10 29.10 25.20 25.80 2.3M
2022-01-05 28.00 30.00 26.92 29.90 3.3M
2022-01-04 26.80 28.20 26.50 28.00 3.0M