Australia markets closed

Altech Chemicals Limited (ATC.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0900-0.0030 (-3.23%)
At close: 3:59PM AEDT
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
22 Oct 20210.09100.09400.09000.09000.09002,565,674
21 Oct 20210.09400.09600.09100.09300.09301,424,838
20 Oct 20210.09700.10250.09400.09400.09402,837,337
19 Oct 20210.09000.10500.09000.09500.09503,426,578
18 Oct 20210.08800.09000.08600.09000.09002,406,675
15 Oct 20210.09400.09400.08700.08900.08904,843,882
14 Oct 20210.09800.09800.09100.09500.09503,243,152
13 Oct 20210.10000.10500.09500.09800.09806,617,427
12 Oct 20210.10000.10250.09300.09800.098012,244,170
11 Oct 20210.08400.10500.08400.10500.105020,122,617
08 Oct 20210.08300.08700.08100.08400.08405,025,230
07 Oct 20210.08200.08600.07900.08300.08305,666,590
06 Oct 20210.07100.08600.07100.08200.082028,819,328
05 Oct 20210.06800.06800.06600.06700.06702,226,884
04 Oct 20210.06200.06900.06200.06900.06903,552,397
01 Oct 20210.06400.06400.06100.06200.06202,714,647
30 Sept 20210.06600.06600.06400.06400.0640983,619
29 Sept 20210.06700.06700.06500.06600.06601,754,413
28 Sept 20210.06800.06900.06700.06800.0680433,166
27 Sept 20210.06600.06800.06500.06800.06801,542,232
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...