Australia markets closed

Altech Batteries Limited (ATC.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.06100.0000 (0.00%)
At close: 01:57PM AEST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20240.06200.06250.06100.06150.06151,250,162
24 Apr 20240.06200.06200.06100.06100.0610448,806
23 Apr 20240.06300.06300.06200.06200.0620867,775
22 Apr 20240.06200.06300.06100.06250.06251,449,141
19 Apr 20240.06200.06300.06000.06200.06201,976,778
18 Apr 20240.06400.06400.06200.06200.06201,854,181
17 Apr 20240.06800.06800.06400.06400.06405,719,315
16 Apr 20240.06900.06900.06800.06800.0680798,993
15 Apr 20240.06800.07000.06800.06900.06901,713,965
12 Apr 20240.06800.07000.06800.06900.06901,384,025
11 Apr 20240.06800.06900.06600.06900.0690756,900
10 Apr 20240.06700.06800.06700.06800.0680471,750
09 Apr 20240.06800.06800.06600.06700.0670557,017
08 Apr 20240.06900.06900.06700.06800.0680504,860
05 Apr 20240.06700.06800.06700.06800.0680238,360
04 Apr 20240.06700.06800.06600.06800.0680996,299
03 Apr 20240.06600.06700.06600.06700.06701,215,789
02 Apr 20240.06800.06800.06600.06700.0670749,396
28 Mar 20240.06800.07000.06800.07000.0700712,157
27 Mar 20240.07000.07000.06800.06800.0680652,386
26 Mar 20240.07000.07100.06900.07000.0700250,913
25 Mar 20240.07000.07200.07000.07000.0700301,414
22 Mar 20240.07000.07100.06800.06900.06901,865,262
21 Mar 20240.07200.07350.07000.07000.07002,866,304
20 Mar 20240.07600.07900.07200.07200.07204,898,454
19 Mar 20240.07500.07500.07200.07200.07201,162,222
18 Mar 20240.07700.07700.07500.07500.07501,331,052
15 Mar 20240.07400.07500.07300.07500.0750143,459
14 Mar 20240.07600.07600.07400.07500.0750676,470
13 Mar 20240.07500.07600.07500.07600.0760507,226
12 Mar 20240.07400.07450.07300.07400.0740694,489
11 Mar 20240.07600.07600.07300.07500.07501,019,144
08 Mar 20240.07500.07600.07400.07500.0750267,228
07 Mar 20240.07600.07600.07500.07500.0750634,374
06 Mar 20240.07800.07800.07600.07600.0760763,490
05 Mar 20240.07600.07800.07500.07700.0770979,341
04 Mar 20240.07700.07700.07500.07500.0750470,483
01 Mar 20240.07500.07700.07300.07700.07701,166,456
29 Feb 20240.07500.07500.06800.07300.07304,533,605
28 Feb 20240.07700.07700.07500.07500.0750539,235
27 Feb 20240.07900.08000.07600.07600.07601,271,562
26 Feb 20240.08200.08200.07900.08000.08001,468,345
23 Feb 20240.08400.08500.08100.08200.08201,763,429
22 Feb 20240.08200.08500.08100.08400.0840522,074
21 Feb 20240.08000.08400.08000.08000.08001,469,412
20 Feb 20240.08600.08600.07900.07900.07906,679,305
19 Feb 20240.09100.09500.08500.08800.088013,054,275
16 Feb 20240.07800.09000.07800.09000.090017,785,497
15 Feb 20240.06500.07900.06500.07500.075012,228,675
14 Feb 20240.06400.06400.06100.06300.0630136,917
13 Feb 20240.06000.06400.06000.06400.06401,129,433
12 Feb 20240.06400.06400.06000.06100.0610855,824
09 Feb 20240.06400.06700.06300.06300.06301,294,330
08 Feb 20240.06300.06600.06300.06300.06301,618,120
07 Feb 20240.05700.06200.05700.06200.06201,815,052
06 Feb 20240.05500.05700.05300.05700.05702,750,486
05 Feb 20240.05000.05400.05000.05400.05401,276,350
02 Feb 20240.05200.05200.05000.05000.0500991,664
01 Feb 20240.05400.05400.05000.05200.05203,579,020
31 Jan 20240.05700.05800.05500.05500.05502,557,013
30 Jan 20240.05900.05900.05500.05900.05904,961,800
29 Jan 20240.06400.06400.06000.06000.06002,030,758
25 Jan 20240.06400.06400.06200.06300.0630620,279
24 Jan 20240.06400.06500.06300.06400.0640257,325
23 Jan 20240.06200.06400.06100.06400.06401,491,829
22 Jan 20240.06300.06400.06200.06300.06301,760,117
19 Jan 20240.06500.06500.06400.06500.06501,041,632
18 Jan 20240.06700.06700.06400.06600.06601,727,440
17 Jan 20240.06900.06900.06700.06700.0670775,248
16 Jan 20240.06900.06900.06700.06900.0690679,572
15 Jan 20240.06900.07000.06900.07000.0700517,290
12 Jan 20240.06900.07000.06700.06900.06901,427,262
11 Jan 20240.07000.07200.07000.07000.0700526,276
10 Jan 20240.06900.07200.06900.07100.0710759,406
09 Jan 20240.06900.07000.06800.07000.07001,104,656
08 Jan 20240.06800.06900.06700.06800.0680626,957
05 Jan 20240.07000.07000.06900.06900.0690971,955
04 Jan 20240.07000.07200.07000.07100.0710676,010
03 Jan 20240.07200.07400.07200.07300.0730967,973
02 Jan 20240.07000.07300.07000.07200.07201,201,988
29 Dec 20230.06700.06800.06600.06800.06802,287,925
28 Dec 20230.06700.06700.06600.06600.0660144,370
27 Dec 20230.06800.06800.06650.06800.06801,776,707
22 Dec 20230.07100.07100.06950.07000.0700994,066
21 Dec 20230.06800.07300.06800.07100.07102,700,648
20 Dec 20230.06500.06700.06400.06400.0640627,426
19 Dec 20230.06700.06700.06500.06500.0650837,455
18 Dec 20230.06600.06700.06400.06600.06602,070,237
15 Dec 20230.06700.06700.06400.06500.0650481,622
14 Dec 20230.06200.06600.06000.06400.06402,519,033
13 Dec 20230.06900.06900.06200.06200.06205,138,037
12 Dec 20230.07100.07100.06800.06800.06804,588,576
11 Dec 20230.07100.07200.07100.07200.0720525,499
08 Dec 20230.07100.07100.07000.07000.0700360,693
07 Dec 20230.07100.07200.07000.07000.07001,059,019
06 Dec 20230.07200.07300.07200.07200.0720307,846
05 Dec 20230.07400.07400.07200.07200.07201,076,432
04 Dec 20230.07500.07500.07300.07350.0735463,536
01 Dec 20230.07300.07400.07250.07400.0740356,331
30 Nov 20230.07300.07300.07300.07300.0730296,708
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...