ATCO Ltd. (ACLLF)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

29.04

+0.04

(+0.14%)

At close: 01:30PM EDT

Time period:

10 May 2023 - 10 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
09 May 2024	29.12	29.12	29.04	29.04	29.04	42,700
08 May 2024	28.62	29.07	28.62	29.00	29.00	184,100
07 May 2024	28.25	28.40	28.25	28.40	28.40	28,100
06 May 2024	27.64	28.01	27.64	28.00	28.00	6,900
03 May 2024	28.00	28.00	27.48	27.64	27.64	17,800
02 May 2024	27.54	27.60	27.54	27.60	27.60	400
01 May 2024	27.16	27.53	27.16	27.35	27.35	1,000
30 Apr 2024	27.48	27.48	27.33	27.33	27.33	1,500
29 Apr 2024	27.79	27.79	27.48	27.48	27.48	4,200
26 Apr 2024	27.72	27.89	27.56	27.65	27.65	4,200
25 Apr 2024	26.85	27.61	26.85	27.61	27.61	8,700
24 Apr 2024	26.84	27.00	26.84	26.96	26.96	10,300
23 Apr 2024	26.74	26.79	26.71	26.77	26.77	4,600
22 Apr 2024	26.51	26.51	26.51	26.51	26.51	200
19 Apr 2024	26.15	26.15	26.15	26.15	26.15	-
18 Apr 2024	25.95	26.15	25.95	26.15	26.15	2,500
17 Apr 2024	25.90	25.90	25.82	25.87	25.87	1,300
16 Apr 2024	26.24	26.24	25.97	26.12	26.12	2,500
15 Apr 2024	26.50	26.50	26.24	26.25	26.25	3,200
12 Apr 2024	27.23	27.23	26.55	26.55	26.55	13,800
11 Apr 2024	27.00	27.17	27.00	27.15	27.15	5,400
10 Apr 2024	27.07	27.07	26.96	27.06	27.06	10,300
09 Apr 2024	27.31	27.50	27.21	27.50	27.50	6,800
08 Apr 2024	27.37	27.45	27.32	27.45	27.45	3,800
05 Apr 2024	27.38	27.38	27.15	27.32	27.32	11,200
04 Apr 2024	27.66	27.66	27.66	27.66	27.66	200
03 Apr 2024	27.35	27.35	27.31	27.34	27.34	2,800
02 Apr 2024	27.60	27.70	27.38	27.38	27.38	6,200
01 Apr 2024	27.80	27.80	27.75	27.75	27.75	12,300
28 Mar 2024	27.69	27.90	27.69	27.90	27.90	400
27 Mar 2024	27.73	27.73	27.68	27.68	27.68	10,400
26 Mar 2024	27.83	27.95	27.80	27.80	27.80	5,700
25 Mar 2024	27.84	27.87	27.77	27.77	27.77	8,100
22 Mar 2024	27.92	27.92	27.92	27.92	27.92	2,900
21 Mar 2024	28.27	28.27	28.27	28.27	28.27	13,700
20 Mar 2024	27.89	27.92	27.89	27.92	27.92	2,400
19 Mar 2024	27.98	27.98	27.78	27.78	27.78	4,800
18 Mar 2024	27.84	27.92	27.84	27.90	27.90	13,400
15 Mar 2024	27.97	28.03	27.90	28.03	28.03	15,200
14 Mar 2024	27.91	27.92	27.66	27.77	27.77	5,400
13 Mar 2024	28.15	28.15	28.08	28.08	28.08	11,800
12 Mar 2024	28.12	28.24	28.09	28.24	28.24	8,000
11 Mar 2024	28.36	28.36	28.25	28.25	28.25	15,900
08 Mar 2024	27.30	28.36	27.30	28.36	28.36	8,400
07 Mar 2024	28.27	28.34	28.23	28.34	28.34	8,600
06 Mar 2024	28.15	28.19	28.03	28.05	28.05	11,400
05 Mar 2024	27.88	27.89	27.77	27.89	27.89	8,400
04 Mar 2024	28.19	28.19	28.19	28.19	28.19	5,300
01 Mar 2024	28.00	28.19	28.00	28.19	28.19	4,300
29 Feb 2024	27.69	27.69	27.27	27.27	27.27	8,900
28 Feb 2024	27.30	27.46	27.29	27.46	27.46	27,000
28 Feb 2024	0.362 Dividend
27 Feb 2024	27.61	27.65	27.50	27.65	27.29	18,100
26 Feb 2024	27.45	27.58	27.45	27.58	27.22	21,500
23 Feb 2024	27.87	27.89	27.80	27.84	27.48	10,700
22 Feb 2024	27.60	27.90	27.58	27.90	27.53	6,000
21 Feb 2024	27.67	27.74	27.67	27.67	27.31	1,700
20 Feb 2024	27.48	27.49	27.48	27.49	27.13	600
16 Feb 2024	27.36	27.36	27.26	27.26	26.90	14,800
15 Feb 2024	27.26	27.43	27.26	27.43	27.07	3,400
14 Feb 2024	26.82	26.82	26.75	26.77	26.42	8,100
13 Feb 2024	27.28	27.28	26.60	26.60	26.25	13,900
12 Feb 2024	27.28	27.68	27.28	27.68	27.32	11,700
09 Feb 2024	27.05	27.05	26.96	26.96	26.61	13,500
08 Feb 2024	27.50	27.50	27.15	27.17	26.81	23,100
07 Feb 2024	27.66	27.67	27.64	27.64	27.28	11,500
06 Feb 2024	27.80	27.93	27.80	27.93	27.56	6,800
05 Feb 2024	27.85	27.85	27.56	27.56	27.20	15,000
02 Feb 2024	28.08	28.25	28.08	28.21	27.84	10,900
01 Feb 2024	28.22	28.48	28.21	28.48	28.11	30,500
31 Jan 2024	28.12	28.12	28.06	28.06	27.69	400
30 Jan 2024	28.41	28.57	28.41	28.57	28.20	38,700
29 Jan 2024	28.05	28.44	28.05	28.44	28.07	3,300
26 Jan 2024	27.72	28.25	27.72	28.25	27.88	17,700
25 Jan 2024	27.67	27.67	27.42	27.62	27.26	8,800
24 Jan 2024	28.43	28.43	27.31	27.33	26.97	51,700
23 Jan 2024	28.16	28.25	28.16	28.21	27.84	9,900
22 Jan 2024	28.43	28.43	28.18	28.20	27.83	13,600
19 Jan 2024	28.00	28.28	27.89	28.28	27.91	4,300
18 Jan 2024	28.00	28.00	27.79	27.82	27.46	4,200
17 Jan 2024	28.80	28.80	28.00	28.00	27.63	8,400
16 Jan 2024	28.42	28.42	28.42	28.42	28.05	3,400
12 Jan 2024	28.61	28.61	28.36	28.39	28.02	7,700
11 Jan 2024	28.56	28.56	28.18	28.49	28.12	9,100
10 Jan 2024	28.67	28.67	28.02	28.65	28.27	38,300
09 Jan 2024	28.82	28.83	28.79	28.79	28.41	19,300
08 Jan 2024	29.26	29.32	29.24	29.24	28.86	12,300
05 Jan 2024	29.30	29.30	29.30	29.30	28.92	6,600
04 Jan 2024	29.00	29.14	29.00	29.14	28.76	14,700
03 Jan 2024	28.80	29.10	28.80	29.10	28.72	31,400
02 Jan 2024	29.28	29.37	29.15	29.16	28.78	15,900
29 Dec 2023	28.97	29.26	28.95	29.26	28.88	13,100
28 Dec 2023	28.89	29.02	28.89	28.98	28.60	25,900
27 Dec 2023	28.54	28.93	28.54	28.80	28.42	4,000
26 Dec 2023	28.80	28.94	28.80	28.94	28.56	400
22 Dec 2023	28.41	28.41	28.32	28.32	27.95	7,500
21 Dec 2023	28.11	28.13	28.05	28.05	27.68	1,400
20 Dec 2023	27.89	28.08	27.72	27.72	27.36	10,800
19 Dec 2023	28.00	28.12	27.77	27.89	27.52	2,500
18 Dec 2023	28.22	28.30	27.92	28.00	27.63	17,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,039.60+45.40(+0.57%)

ASX 2007,767.00+45.40(+0.59%)

AUD/USD0.6612-0.0009(-0.14%)

OIL79.83+0.57(+0.72%)

GOLD2,361.50+21.20(+0.91%)

Bitcoin AUD95,071.90+1,957.20(+2.10%)

ATCO Ltd. (ACLLF)

ALL ORDS
8,039.60
+45.40(+0.57%)

ASX 200
7,767.00
+45.40(+0.59%)

AUD/USD
0.6612
-0.0009(-0.14%)

OIL
79.83
+0.57(+0.72%)

GOLD
2,361.50
+21.20(+0.91%)

Bitcoin AUD
95,071.90
+1,957.20(+2.10%)