AQC.AX - Australian Pacific Coal Limited

ASX - ASX Delayed price. Currency in AUD
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
01 June 20230.14500.14500.14500.14500.1450-
31 May 20230.14250.14500.14250.14500.1450559,527
30 May 20230.15000.16000.14000.16000.160091,133
29 May 20230.13500.16000.13500.15000.1500144,943
26 May 20230.16000.16000.15000.15000.150082,172
25 May 20230.16000.16000.14000.15500.1550279,362
24 May 20230.16500.16500.16000.16000.1600215,224
23 May 20230.17500.17500.17000.17500.175050,064
22 May 20230.17500.18000.17000.17500.1750325,201
19 May 20230.18000.18000.17000.17500.1750445,215
18 May 20230.18500.18500.17500.18500.1850293,761
17 May 20230.19000.19000.18000.18000.1800188,220
16 May 20230.19000.19000.19000.19000.1900-
15 May 20230.17500.19000.17500.19000.19005,991
12 May 20230.18750.19000.17500.17500.175096,708
11 May 20230.18000.18000.18000.18000.1800104,268
10 May 20230.18000.18500.17750.18500.1850161,173
09 May 20230.17500.17500.17500.17500.1750182,168
08 May 20230.17000.17500.17000.17500.175073,207
05 May 20230.18500.18500.17000.17500.1750115,463
04 May 20230.18500.18500.17500.17500.1750159,937
03 May 20230.17500.18500.17000.18500.18501,539,329
02 May 20230.16500.18000.16000.18000.1800926,556
01 May 20230.16500.16500.16000.16000.16001,417,015
28 Apr 20230.16000.16000.16000.16000.160020,302
27 Apr 20230.15000.16500.15000.15500.155088,035
26 Apr 20230.15000.16500.15000.16500.165055,399
24 Apr 20230.15000.15000.14500.15000.1500237,966
21 Apr 20230.16500.16500.14500.14500.1450355,048
20 Apr 20230.16000.18000.15000.15000.1500383,219
19 Apr 20230.15000.15000.14500.14500.1450318,260
18 Apr 20230.16000.16000.14500.14500.14501,078,047
17 Apr 20230.16500.16500.15500.16000.1600332,493
14 Apr 20230.16000.16500.16000.16500.1650544,576
13 Apr 20230.18000.18000.15500.15500.1550646,496
12 Apr 20230.18000.18000.16500.18000.1800362,627
11 Apr 20230.17500.17500.16500.17500.1750112,868
06 Apr 20230.14500.19000.14500.17500.17503,150,819
05 Apr 20230.15000.15000.14500.14500.1450131,068
04 Apr 20230.12500.15000.12500.13500.1350421,900
03 Apr 20230.12000.13000.12000.13000.1300816,334
31 Mar 20230.12000.13000.11500.13000.1300347,879
30 Mar 20230.11000.12500.11000.12500.125061,852
29 Mar 20230.12500.12500.11000.11000.1100828,916
28 Mar 20230.09100.12000.08800.12000.12004,282,930
27 Mar 20230.10500.10500.09000.09200.09203,842,955
24 Mar 20230.10000.10250.09800.10000.10003,350,489
23 Mar 20230.11000.11500.09700.09900.09902,580,976
22 Mar 20230.11500.11500.10500.11000.1100801,458
21 Mar 20230.13000.13000.11500.11500.11501,282,723
20 Mar 20230.15000.15500.12500.12500.12502,142,598
17 Mar 20230.15000.15500.13500.14000.1400562,052
16 Mar 20230.15000.15000.13000.13000.1300520,303
15 Mar 20230.16000.16000.15000.15000.1500472,204
14 Mar 20230.16000.16000.16000.16000.1600313,159
13 Mar 20230.17000.17500.15000.17000.1700683,661
10 Mar 20230.16500.17500.16500.16500.1650193,912
09 Mar 20230.17500.18500.16500.17500.1750102,264
08 Mar 20230.16500.16500.16000.16000.1600117,569
07 Mar 20230.17500.17500.16500.16500.1650537,639
06 Mar 20230.18000.18000.17000.17500.1750541,240
03 Mar 20230.19500.19500.17000.18000.1800342,346
02 Mar 20230.18000.19000.17000.18500.1850626,514
01 Mar 20230.18000.18500.18000.18000.1800262,827
28 Feb 20230.17000.19000.17000.18000.1800106,711
27 Feb 20230.18000.18000.16500.17000.1700310,759
24 Feb 20230.19500.19500.18500.19000.1900191,783
23 Feb 20230.18500.18500.18500.18500.185050,153
22 Feb 20230.19500.19500.18000.18500.1850172,746
21 Feb 20230.20000.20000.18500.18500.185062,627
20 Feb 20230.19500.19500.19000.19000.190025,685
17 Feb 20230.19500.19500.19500.19500.1950-
16 Feb 20230.19500.19500.19500.19500.19505,000
15 Feb 20230.19500.19500.19500.19500.19501,924
14 Feb 20230.20000.20000.18500.19500.1950312,475
13 Feb 20230.21500.21500.18500.20000.2000664,529
10 Feb 20230.21500.21500.21000.21000.210024,548
09 Feb 20230.22500.22500.21500.22500.2250106,249
08 Feb 20230.23500.23500.23000.23000.23001,309
07 Feb 20230.20500.23500.20500.23500.2350261,391
06 Feb 20230.21000.23000.20000.20000.200097,491
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...