Australia markets closed

Australian Pacific Coal Limited (AQC.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.4000+0.0100 (+2.56%)
At close: 04:39PM AEDT
Time period:
02 Oct 2021 - 02 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
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
12 Sept 20220.67000.67000.50000.52000.5200377,380
09 Sept 20220.68500.74500.67000.67000.6700209,097
08 Sept 20220.62500.80000.60000.68000.68001,125,076
07 Sept 20220.33500.33500.33500.33500.3350-
06 Sept 20220.33500.33500.33500.33500.3350-
05 Sept 20220.35000.36500.31500.33500.3350201,090
02 Sept 20220.34500.36000.34500.35000.350044,900
01 Sept 20220.36500.36500.36500.36500.3650-
31 Aug 20220.36500.36500.36500.36500.3650-
30 Aug 20220.36500.36500.36500.36500.3650-
29 Aug 20220.36500.36500.36500.36500.3650-
26 Aug 20220.36500.36500.36500.36500.3650-
25 Aug 20220.38000.41000.36500.36500.3650258,614
24 Aug 20220.38000.38000.29000.32000.3200469,732
23 Aug 20220.26500.47500.26500.40000.40001,248,380
22 Aug 20220.26000.27000.24500.25500.2550369,439
19 Aug 20220.12000.13500.11000.13500.135048,071
18 Aug 20220.13500.13500.13500.13500.1350-
17 Aug 20220.12500.14000.12500.13500.1350101,240
16 Aug 20220.13000.13000.12500.12500.125055,279
15 Aug 20220.11000.12000.11000.12000.120042,936
12 Aug 20220.09700.09900.09700.09900.09902,564
11 Aug 20220.09200.09200.09200.09200.0920-
10 Aug 20220.09200.09200.09200.09200.09202,333
09 Aug 20220.10500.10500.10500.10500.10505,238
08 Aug 20220.10500.10500.10500.10500.1050-
05 Aug 20220.10500.10500.10500.10500.1050-
04 Aug 20220.10500.10500.10500.10500.1050-
03 Aug 20220.10500.10500.10500.10500.1050-
02 Aug 20220.10500.10500.10500.10500.10509,024
01 Aug 20220.10500.10500.10500.10500.10503,285
29 July 20220.09500.09500.09500.09500.0950-
28 July 20220.09500.09500.09500.09500.09503,659
27 July 20220.09500.09500.09500.09500.09506,341
26 July 20220.12000.12000.09000.09000.090064,789
25 July 20220.10500.10500.10500.10500.1050-
22 July 20220.12500.12500.10500.10500.10502,173
21 July 20220.11000.13000.11000.12500.12506,084
20 July 20220.11000.11000.11000.11000.11004,025
19 July 20220.12500.12500.10500.11000.110019,871
18 July 20220.10500.11000.10500.10500.10506,377
15 July 20220.10500.10500.10500.10500.105018,850
14 July 20220.09600.10500.09600.10500.105024,724
13 July 20220.08800.08800.08800.08800.0880-
12 July 20220.08800.08800.08800.08800.0880-
11 July 20220.08400.08800.08400.08800.08802,400
08 July 20220.08100.08100.08100.08100.0810-
07 July 20220.09000.09000.08100.08100.081028,094
06 July 20220.09000.09000.09000.09000.0900-
05 July 20220.09000.09000.09000.09000.0900-
04 July 20220.09000.09000.09000.09000.0900-
01 July 20220.09000.09000.09000.09000.0900-
30 June 20220.10000.12000.09000.09000.090054,404
29 June 20220.11500.11500.11500.11500.1150-
28 June 20220.11500.11500.11500.11500.1150-
27 June 20220.11500.11500.11500.11500.11502,256
24 June 20220.11000.11000.11000.11000.1100-
23 June 20220.11000.11000.11000.11000.1100-
22 June 20220.12000.12000.11000.11000.110013,379
21 June 20220.13000.13000.11500.12000.1200102,004
20 June 20220.14000.14500.13500.13500.1350192,873
17 June 20220.16000.16000.16000.16000.160057
16 June 20220.16500.16500.16500.16500.1650-
15 June 20220.17000.17000.16500.16500.16505,011
14 June 20220.17000.17000.13500.17000.1700250,431
10 June 20220.16500.17000.16500.17000.1700195,320
09 June 20220.16000.16000.15000.15000.1500105,560
08 June 20220.14500.14500.14500.14500.14505,749
07 June 20220.13500.13500.13500.13500.1350-
06 June 20220.15000.15000.13500.13500.135010,175
03 June 20220.15000.15000.15000.15000.15003,200
02 June 20220.15500.15500.15000.15000.15006,857
01 June 20220.16000.16000.16000.16000.16005,432
31 May 20220.17000.17000.17000.17000.17005,168
30 May 20220.15000.15000.15000.15000.1500-
27 May 20220.15000.15000.15000.15000.1500-
26 May 20220.15000.15000.15000.15000.150010,000
25 May 20220.15000.15000.15000.15000.1500-
24 May 20220.15000.15000.15000.15000.150020,709
23 May 20220.17000.17000.15500.15500.15503,376
20 May 20220.15500.15500.15500.15500.1550-
19 May 20220.15500.15500.15500.15500.155013,197
18 May 20220.17000.17000.17000.17000.17001,748
17 May 20220.16000.16000.16000.16000.160010,631
16 May 20220.16000.16000.14500.14500.145010,000
13 May 20220.16000.16000.16000.16000.1600-
12 May 20220.16000.16000.16000.16000.1600-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...