Australia markets closed

Altech Chemicals Limited (ATC.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0670-0.0010 (-1.47%)
At close: 4:10PM AEST
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
24 Sept 20210.06700.06800.06200.06700.06702,723,416
23 Sept 20210.06800.07000.06800.06800.0680461,998
22 Sept 20210.06600.06800.06300.06800.0680534,380
21 Sept 20210.06400.06500.06100.06350.06352,834,109
20 Sept 20210.07100.07200.06400.06400.06405,222,870
17 Sept 20210.07200.07300.06900.07200.07203,477,574
16 Sept 20210.07700.07700.07300.07400.07401,951,142
15 Sept 20210.08000.08000.07500.07700.07702,619,986
14 Sept 20210.08000.08400.07700.07900.07906,881,420
13 Sept 20210.07000.07800.06900.07800.07806,600,823
10 Sept 20210.06900.07100.06900.06900.06902,300,412
09 Sept 20210.07200.07200.06700.06900.06902,585,764
08 Sept 20210.06500.07200.06500.07200.07205,173,539
07 Sept 20210.07000.07300.06500.06500.065013,444,755
06 Sept 20210.05500.07000.05500.06800.068021,845,835
03 Sept 20210.05500.05700.05500.05500.05502,363,773
02 Sept 20210.05400.05600.05400.05600.05601,827,591
01 Sept 20210.05300.05400.05300.05300.0530594,609
31 Aug 20210.05500.05500.05300.05300.05301,340,492
30 Aug 20210.05400.05600.05400.05500.05501,705,458
27 Aug 20210.05500.05500.05400.05400.0540557,829
26 Aug 20210.05700.05700.05500.05600.05601,445,750
25 Aug 20210.05500.05700.05500.05700.0570866,993
24 Aug 20210.05400.05500.05400.05500.05501,135,208
23 Aug 20210.05400.05500.05400.05400.0540619,640
20 Aug 20210.05500.05500.05200.05200.05202,518,767
19 Aug 20210.05500.05500.05400.05500.0550870,432
18 Aug 20210.05200.05500.05200.05500.05502,120,288
17 Aug 20210.05600.05600.05200.05200.05203,407,872
16 Aug 20210.06000.06000.05600.05600.05601,602,801
13 Aug 20210.05900.06000.05800.06000.06001,218,157
12 Aug 20210.06000.06000.05800.05800.05801,538,249
11 Aug 20210.05800.06000.05800.05800.05802,096,441
10 Aug 20210.05700.06100.05700.05700.05705,096,868
09 Aug 20210.05400.05700.05300.05700.05701,693,927
06 Aug 20210.05300.05400.05300.05400.05401,058,928
05 Aug 20210.05600.05600.05300.05300.05301,034,827
04 Aug 20210.05400.05600.05300.05600.05601,707,114
03 Aug 20210.05600.05600.05300.05300.05301,281,492
02 Aug 20210.05700.05700.05400.05400.05401,386,802
30 July 20210.05700.05700.05500.05700.05702,557,097
29 July 20210.05500.05600.05500.05600.05601,112,307
28 July 20210.05500.05500.05300.05400.05402,256,115
27 July 20210.05100.05700.05100.05200.05204,899,572
26 July 20210.05300.05300.05000.05300.05302,669,473
23 July 20210.05100.05200.05000.05100.05101,017,795
22 July 20210.04900.05100.04900.05000.05001,353,239
21 July 20210.04900.04950.04800.04900.0490459,323
20 July 20210.04900.04900.04800.04900.0490498,043
19 July 20210.05000.05000.04800.05000.05001,343,989
16 July 20210.05000.05100.04900.04900.04902,478,473
15 July 20210.05000.05000.04800.04900.0490972,779
14 July 20210.04800.05100.04800.04800.04803,977,271
13 July 20210.04800.04800.04800.04800.0480908,126
12 July 20210.04700.04700.04700.04700.04701,190,842
09 July 20210.04700.04700.04600.04700.0470903,618
08 July 20210.04700.04750.04700.04700.0470332,983
07 July 20210.04800.04900.04700.04700.04701,642,029
06 July 20210.04900.04900.04700.04900.04901,377,294
05 July 20210.04800.04800.04700.04800.04801,255,717
02 July 20210.04800.04800.04500.04700.04701,494,260
01 July 20210.04400.04700.04400.04700.04701,170,550
30 June 20210.04500.04500.04200.04300.04303,761,564
29 June 20210.04600.04600.04100.04500.045011,266,746
28 June 20210.04700.04800.04700.04700.04702,916,536
25 June 20210.04800.04900.04700.04800.0480993,420
24 June 20210.04900.04900.04700.04800.0480270,505
23 June 20210.04800.04900.04700.04900.04901,120,578
22 June 20210.04900.04900.04700.04900.04902,174,876
21 June 20210.04800.04800.04800.04800.0480255,754
18 June 20210.04900.05000.04700.05000.05001,924,426
17 June 20210.04900.04900.04800.04800.04801,452,590
16 June 20210.04900.04900.04800.04900.04901,077,492
15 June 20210.05000.05100.04800.04800.04803,242,144
11 June 20210.05000.05000.04900.05000.0500492,791
10 June 20210.05000.05100.05000.05000.05002,046,443
09 June 20210.05100.05100.05000.05000.05001,422,625
08 June 20210.05200.05200.05100.05100.0510526,095
07 June 20210.05200.05200.05100.05200.0520794,305
04 June 20210.05300.05300.05100.05200.0520808,188
03 June 20210.05000.05400.05000.05300.05303,319,390
02 June 20210.05000.05100.04800.04900.04901,447,882
01 June 20210.04900.05000.04900.05000.05001,579,684
31 May 20210.05300.05300.04700.05100.05107,429,484
28 May 20210.05300.05300.05100.05300.0530878,764
27 May 20210.05300.05300.05100.05100.0510769,504
26 May 20210.05300.05300.05300.05300.053055,441
25 May 20210.05200.05250.05200.05200.05201,051,258
24 May 20210.05400.05400.05100.05200.05202,252,531
21 May 20210.05600.05600.05400.05400.0540582,196
20 May 20210.05600.05600.05400.05600.05602,154,466
19 May 20210.05400.05700.05400.05700.05701,681,310
18 May 20210.05400.05600.05400.05400.05402,932,769
17 May 20210.05400.05400.05300.05400.0540889,929
14 May 20210.05400.05500.05300.05400.05402,665,394
13 May 20210.05600.05600.05400.05400.05402,695,297
12 May 20210.05200.05500.05100.05300.05301,800,924
11 May 20210.05700.05700.05100.05300.05304,266,114
10 May 20210.05800.05800.05500.05700.05703,215,976
07 May 20210.05800.05800.05400.05700.05703,045,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...