Australia markets closed

Australian Pacific Coal Limited (AQC.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.1600-0.0150 (-8.57%)
At close: 03:58PM AEST
Time period:
14 Sept 2023 - 14 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
13 Sept 20240.17500.17500.16000.16000.1600289,021
12 Sept 20240.17000.17500.17000.17500.1750124,809
11 Sept 20240.17500.18000.16000.16500.16501,134,664
10 Sept 20240.17500.17500.17000.17500.1750104,207
09 Sept 20240.18000.18500.17000.17000.17001,135,040
06 Sept 20240.20000.21000.18000.18000.18001,739,842
05 Sept 20240.19000.20000.17500.18500.18501,810,224
04 Sept 20240.19000.19000.17500.17500.1750395,941
03 Sept 20240.19000.20000.17000.18500.18501,365,742
02 Sept 20240.22500.23000.19500.19500.19502,040,040
30 Aug 20240.22000.23500.21000.22000.22001,744,032
29 Aug 20240.19000.20500.18000.20000.2000935,783
28 Aug 20240.17500.19000.17000.18000.1800510,211
27 Aug 20240.15500.18500.15000.18500.18501,130,506
26 Aug 20240.16500.16500.15500.15500.1550658,354
23 Aug 20240.15500.16500.15000.16000.16001,869,757
22 Aug 20240.15000.15000.14500.15000.15001,020,208
21 Aug 20240.15000.15500.14500.14500.1450566,789
20 Aug 20240.16500.16500.15000.15000.1500528,445
19 Aug 20240.15500.17000.14750.15500.15501,597,461
16 Aug 20240.14000.14500.13750.14500.14501,154,547
15 Aug 20240.15500.15500.13000.13500.13502,542,777
14 Aug 20240.12000.15500.12000.15500.15503,987,332
13 Aug 20240.11500.12000.11500.12000.1200460,042
12 Aug 20240.11500.12000.11500.12000.1200387,819
09 Aug 20240.12000.12000.11500.11500.1150879,860
08 Aug 20240.12000.12000.11500.12000.1200712,736
07 Aug 20240.12000.12000.12000.12000.1200407,996
06 Aug 20240.10000.12000.10000.12000.1200585,877
05 Aug 20240.11500.12500.10000.10000.10001,650,478
02 Aug 20240.09600.11000.09600.11000.11003,265,950
01 Aug 20240.09400.09600.09400.09600.0960247,128
31 July 20240.09500.09700.09300.09300.0930587,981
30 July 20240.09600.09600.09400.09600.09602,193,577
29 July 20240.09500.09600.09300.09500.09508,140,799
26 July 20240.09400.09500.09400.09500.0950108,197
25 July 20240.09600.09600.09300.09300.0930206,384
24 July 20240.09600.09700.09600.09600.0960127,159
23 July 20240.09600.09600.09500.09500.0950118,167
22 July 20240.09600.09700.09400.09500.0950438,072
19 July 20240.09600.09600.09500.09600.09601,097,476
18 July 20240.09400.09700.09400.09500.0950810,496
17 July 20240.09400.09400.09400.09400.094043,576
16 July 20240.09700.10000.09200.09200.0920862,361
15 July 20240.09500.10000.09400.09400.09401,924,138
12 July 20240.09000.09500.09000.09500.0950500,480
11 July 20240.09200.09500.08600.08700.0870567,878
10 July 20240.09200.09500.09100.09100.0910960,810
09 July 20240.09900.10000.09200.09200.09201,526,153
08 July 20240.10500.10500.09500.09800.09801,327,817
05 July 20240.08500.10000.08300.09500.09501,720,640
04 July 20240.07100.07100.07100.07100.0710-
03 July 20240.07100.07100.07100.07100.0710-
02 July 20240.08100.08100.07100.07100.0710593,213
01 July 20240.08000.08200.08000.08200.0820264,816
28 June 20240.08100.08100.07800.07800.078037,807
27 June 20240.07400.08200.07400.08200.0820471,814
26 June 20240.07300.07500.07300.07500.075063,897
25 June 20240.07000.07000.07000.07000.0700295,611
24 June 20240.06900.06900.06600.06600.06601,096,295
21 June 20240.06900.06900.06700.06700.0670741,029
20 June 20240.07000.07000.06500.06500.06501,236,919
19 June 20240.07300.07300.06700.07000.0700658,520
18 June 20240.06900.07400.06900.07400.0740169,702
17 June 20240.07400.07400.07000.07000.0700154,059
14 June 20240.06800.06800.06800.06800.0680-
13 June 20240.07000.07000.06800.06800.0680266,981
12 June 20240.07500.07500.06500.06900.069011,148,138
11 June 20240.07300.07700.07000.07000.0700661,172
07 June 20240.07700.08000.07400.07400.07401,263,562
06 June 20240.07900.07900.07500.07500.0750140,394
05 June 20240.07500.08000.07500.07600.0760804,469
04 June 20240.07400.07700.07400.07600.0760601,073
03 June 20240.07700.07700.07300.07300.07301,580,272
31 May 20240.08500.08500.07700.07700.0770982,634
30 May 20240.08900.08900.08400.08500.085076,809
29 May 20240.08900.09100.08500.08500.0850534,304
28 May 20240.08400.08800.08400.08800.0880674,778
27 May 20240.08750.08750.08000.08400.084094,898
24 May 20240.08600.08750.08500.08750.0875156,000
23 May 20240.08900.08900.08600.08600.086026,802
22 May 20240.09050.09050.08800.08800.088014,609
21 May 20240.09300.09300.08500.08800.0880630,537
20 May 20240.09300.09600.09300.09300.0930275,425
17 May 20240.09600.09600.09600.09600.096014,700
16 May 20240.09300.09300.09300.09300.093011,017
15 May 20240.09600.09600.09400.09400.0940269,623
14 May 20240.09800.09800.09300.09400.0940324,664
13 May 20240.09400.09700.09400.09700.0970123,671
10 May 20240.09200.09700.09200.09600.0960160,079
09 May 20240.09200.09200.09200.09200.092010,806
08 May 20240.09200.09200.09200.09200.0920155,787
07 May 20240.09200.09200.09200.09200.09205,811
06 May 20240.09700.09700.09700.09700.097047,108
03 May 20240.09900.09900.09200.09800.0980291,107
02 May 20240.09200.10000.09100.09400.0940430,141
01 May 20240.08600.09100.08600.09100.091095,968
30 Apr 20240.08900.09100.08800.08800.088084,050
29 Apr 20240.08500.08800.08500.08800.088037,374
26 Apr 20240.08900.08900.08400.08500.085052,883
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...