Australia markets closed

Australian Pacific Coal Limited (AQC.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.2050-0.0150 (-6.82%)
At close: 04:10PM AEDT
Time period:
04 Feb 2022 - 04 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Feb 20230.24000.24500.20500.20500.2050180,541
03 Feb 20230.24000.24500.20500.20500.2050180,541
02 Feb 20230.22000.22000.22000.22000.2200-
01 Feb 20230.24000.24000.22000.22000.220036,258
31 Jan 20230.22000.24000.22000.24000.240010,001
30 Jan 20230.23000.23000.21500.22000.220024,000
27 Jan 20230.24000.24000.24000.24000.2400-
25 Jan 20230.22000.24000.22000.24000.240046,258
24 Jan 20230.24000.24000.24000.24000.2400-
23 Jan 20230.22000.24000.22000.24000.240029,391
20 Jan 20230.24000.24500.24000.24500.245026,181
19 Jan 20230.23000.24000.23000.23500.235076,923
18 Jan 20230.22500.22500.22000.22000.220084,838
17 Jan 20230.22000.24000.22000.22000.220073,327
16 Jan 20230.24500.24500.21000.22500.2250114,229
13 Jan 20230.24000.24500.23500.24000.24004,660
12 Jan 20230.25000.25500.25000.25000.2500119,440
11 Jan 20230.23500.25000.23500.24000.240020,025
10 Jan 20230.24500.25000.23500.23500.23508,886
09 Jan 20230.26000.26000.24500.24500.245069,564
06 Jan 20230.23000.27000.23000.26000.2600193,793
05 Jan 20230.22500.22500.22000.22500.225028,807
04 Jan 20230.21000.21000.20500.20500.205086,205
03 Jan 20230.22500.22500.20500.20500.205028,440
30 Dec 20220.22000.22000.21000.21500.2150182,882
29 Dec 20220.20500.22000.20500.21000.2100185,931
28 Dec 20220.23000.23000.20500.20500.2050129,335
23 Dec 20220.24500.24500.23000.24000.240032,340
22 Dec 20220.24000.24000.23500.23500.235020,015
21 Dec 20220.23000.27000.22000.24000.2400195,538
20 Dec 20220.24000.24000.23000.23000.230010
19 Dec 20220.22000.24500.22000.24500.2450217,023
16 Dec 20220.20500.20500.20000.20500.205087,203
15 Dec 20220.21000.21000.20500.20500.205025,614
14 Dec 20220.22500.22500.20500.21000.2100175,170
13 Dec 20220.21000.22000.20000.22000.2200141,444
12 Dec 20220.22000.22000.19500.21000.2100333,912
09 Dec 20220.24500.24500.22000.22000.2200286,610
08 Dec 20220.25000.25000.23000.23000.230031,600
07 Dec 20220.25500.25500.23000.25000.2500111,741
06 Dec 20220.24500.26500.24500.25500.255023,966
05 Dec 20220.25500.25500.24500.24500.24508,966,800
02 Dec 20220.25500.25500.25500.25500.255011,198
01 Dec 20220.28500.28500.25000.25000.2500148,966
30 Nov 20220.22000.27000.22000.26000.2600281,065
29 Nov 20220.23000.23000.23000.23000.230034,005
28 Nov 20220.23000.23000.21500.22000.220066,014
25 Nov 20220.25000.25000.22000.23000.230083,428
24 Nov 20220.22000.25000.22000.25000.2500176,394
23 Nov 20220.21500.23500.21500.22500.2250279,069
22 Nov 20220.22000.22000.21000.21500.215050,256
21 Nov 20220.22000.22000.21500.22000.220013,609
18 Nov 20220.22500.22500.21500.21500.215016,988
17 Nov 20220.22000.22500.21000.22500.2250213,881
16 Nov 20220.21500.22500.20500.22000.2200542,122
15 Nov 20220.22500.22500.21000.21000.2100137,867
14 Nov 20220.21500.22500.20500.22000.2200227,021
11 Nov 20220.23500.26000.21000.22500.2250486,642
10 Nov 20220.23500.23500.23500.23500.235019,397
09 Nov 20220.24000.24000.23500.24000.2400139,073
08 Nov 20220.24500.25000.23000.24000.2400206,882
07 Nov 20220.23500.24500.23500.24000.240042,258
04 Nov 20220.24500.24500.23500.24000.240078,962
03 Nov 20220.25000.25000.23500.24000.240029,833
02 Nov 20220.26000.26000.25000.25000.2500163,436
01 Nov 20220.26500.26500.21500.25000.2500508,295
31 Oct 20220.25500.28000.25500.27500.2750239,789
28 Oct 20220.25000.25500.25000.25000.2500146,292
27 Oct 20220.26500.27000.24000.24000.2400480,730
26 Oct 20220.28000.28000.26000.26000.2600234,124
25 Oct 20220.29000.29500.28000.29500.2950260,814
24 Oct 20220.31500.31500.24500.29000.29001,288,874
21 Oct 20220.32000.33000.31500.31500.3150149,290
20 Oct 20220.31500.32500.31500.31500.31507,104
19 Oct 20220.32000.32500.32000.32000.3200138,355
18 Oct 20220.32500.33500.31500.31500.3150138,261
17 Oct 20220.32500.32500.32000.32000.320039,389
14 Oct 20220.34500.34500.32500.32500.3250321,804
13 Oct 20220.33500.35000.33500.34000.3400574,340
12 Oct 20220.33000.33000.32750.33000.33003,205,028
11 Oct 20220.33500.33500.32000.33000.3300112,790
10 Oct 20220.32000.34000.32000.33500.3350824,755
07 Oct 20220.40000.40000.35000.35000.3500622,440
06 Oct 20220.41500.44500.39500.40000.4000212,275
05 Oct 20220.38000.41500.36000.39500.3950233,051
04 Oct 20220.37000.38000.34500.35500.355052,748
03 Oct 20220.40500.40500.37500.38000.380011,422
30 Sept 20220.40000.41000.36000.40000.4000270,124
29 Sept 20220.39000.39500.38500.39000.390034,775
28 Sept 20220.42500.44000.38000.38000.3800305,423
27 Sept 20220.47000.50000.41500.43500.4350320,426
26 Sept 20220.49500.49500.49500.49500.4950-
23 Sept 20220.50000.50000.46000.49500.495043,055
21 Sept 20220.46000.50000.37500.50000.5000308,061
20 Sept 20220.53000.54000.48000.48000.4800161,754
19 Sept 20220.65000.68000.50000.52000.5200816,478
16 Sept 20220.56000.70000.50500.62000.6200662,448
15 Sept 20220.64000.70000.54000.56000.5600240,365
14 Sept 20220.46000.70000.46000.60000.6000369,413
13 Sept 20220.53500.53500.42000.45000.4500139,653
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...