Australia markets closed

Altech Chemicals Limited (ATC.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0690-0.0010 (-1.43%)
At close: 04:10PM AEST
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
25 May 20220.07000.07200.06900.06900.06901,841,414
24 May 20220.06900.07000.06900.07000.0700992,364
23 May 20220.07300.07300.06900.06900.06902,511,379
20 May 20220.06900.07200.06900.07000.0700903,657
19 May 20220.07100.07100.06900.07000.07002,497,782
18 May 20220.07200.07300.07100.07100.0710605,807
17 May 20220.07400.07400.07000.07000.07003,953,539
16 May 20220.07700.07700.07300.07400.07401,286,120
13 May 20220.07300.07800.07300.07700.07703,060,266
12 May 20220.07300.07400.07000.07200.07202,839,006
11 May 20220.07500.07500.07300.07300.07301,234,858
10 May 20220.07600.07600.07100.07500.07504,361,378
09 May 20220.08100.08300.07800.07900.07904,284,059
06 May 20220.08100.08200.08000.08200.08201,757,597
05 May 20220.08400.08400.08100.08100.08103,768,921
04 May 20220.08500.08800.08400.08400.08404,343,466
03 May 20220.08600.08800.08400.08400.08401,084,616
02 May 20220.09000.09000.08400.08400.08403,684,402
29 Apr 20220.08700.09000.08700.09000.09001,142,577
28 Apr 20220.09100.09100.08600.08700.08702,041,656
27 Apr 20220.08800.09200.08500.08900.08903,450,120
26 Apr 20220.08700.08900.08400.08900.08903,763,939
22 Apr 20220.08200.08800.08200.08700.08704,012,553
21 Apr 20220.09500.09500.08500.08500.085012,956,655
20 Apr 20220.08200.10250.08200.09400.094048,890,909
19 Apr 20220.07600.07600.07300.07600.07602,403,651
14 Apr 20220.08000.08000.07600.07600.07602,254,264
13 Apr 20220.07800.08000.07700.08000.08001,753,924
12 Apr 20220.08300.08300.07700.08000.08003,575,517
11 Apr 20220.08700.08700.08300.08400.08402,293,521
08 Apr 20220.08800.08800.08300.08700.08705,023,258
07 Apr 20220.09000.09000.08700.08800.08801,506,007
06 Apr 20220.09200.09200.08600.08800.08803,695,178
05 Apr 20220.09600.09700.09000.09000.09006,902,599
04 Apr 20220.09000.09500.09000.09500.09505,107,103
01 Apr 20220.08700.08900.08600.08900.08901,621,840
31 Mar 20220.08800.09000.08600.08700.08703,188,977
30 Mar 20220.08900.08900.08700.08700.08701,443,185
29 Mar 20220.08800.09000.08700.08700.08701,304,750
28 Mar 20220.08800.08800.08500.08700.08702,330,158
25 Mar 20220.09100.09100.08800.08800.08805,030,814
24 Mar 20220.09300.09300.09000.09100.09102,608,710
23 Mar 20220.09300.09300.09100.09300.09301,541,638
22 Mar 20220.09200.09350.09200.09300.09301,557,903
21 Mar 20220.09200.09800.09200.09200.09205,815,395
18 Mar 20220.09200.09500.09000.09400.09403,037,988
17 Mar 20220.09300.09500.09000.09000.09001,927,110
16 Mar 20220.09100.09300.08900.09000.09001,949,994
15 Mar 20220.09200.09200.08800.08900.08904,692,692
14 Mar 20220.09600.09600.09100.09100.09101,492,344
11 Mar 20220.09500.09600.09200.09500.09501,746,705
10 Mar 20220.09500.09600.09300.09500.0950740,672
09 Mar 20220.09100.09600.09000.09400.09404,311,968
08 Mar 20220.09300.09300.09100.09100.09103,483,147
07 Mar 20220.10000.10000.09400.09400.09403,019,586
04 Mar 20220.10500.10500.09600.09700.09703,467,008
03 Mar 20220.09500.10500.09500.10500.10502,870,321
02 Mar 20220.09600.09700.09400.09400.09401,398,338
01 Mar 20220.09300.10000.09300.09800.09801,969,968
28 Feb 20220.09500.09700.09200.09300.0930877,332
25 Feb 20220.09100.09500.09100.09500.09502,298,911
24 Feb 20220.09800.09800.08900.08900.08905,176,186
23 Feb 20220.09400.10000.09300.09600.09602,685,688
22 Feb 20220.09900.09900.09000.09200.09206,531,637
21 Feb 20220.10000.10500.09800.10500.10503,604,272
18 Feb 20220.10000.10500.09700.10500.10505,021,592
17 Feb 20220.11000.11000.10000.10500.10503,681,263
16 Feb 20220.10500.11000.10500.11000.1100485,433
15 Feb 20220.10500.11000.10500.10500.10502,407,400
14 Feb 20220.11000.11500.10750.11000.11002,446,510
11 Feb 20220.11500.12000.11000.12000.12002,087,526
10 Feb 20220.11500.12500.11500.12000.12006,878,553
09 Feb 20220.11500.12000.11000.11000.11001,889,141
08 Feb 20220.11500.11500.11000.11000.11001,239,492
07 Feb 20220.11500.12000.11250.12000.12001,208,344
04 Feb 20220.11000.12000.11000.11500.11503,291,982
03 Feb 20220.12000.12000.11500.11500.11504,097,816
02 Feb 20220.12500.12500.12000.12000.12002,864,099
01 Feb 20220.12000.12500.11750.12000.12006,169,156
31 Jan 20220.10000.12000.10000.11500.11507,867,959
28 Jan 20220.09300.11000.09000.10000.10008,698,284
27 Jan 20220.09400.09900.08900.09000.09008,032,702
25 Jan 20220.10000.10250.08850.09200.092020,680,754
24 Jan 20220.10500.10500.10000.10500.10506,408,611
21 Jan 20220.11000.11250.10500.10500.10503,079,513
20 Jan 20220.11000.11500.11000.11000.11004,104,357
19 Jan 20220.11000.11000.10500.10500.10502,981,992
18 Jan 20220.11500.11500.11000.11000.11001,426,956
17 Jan 20220.11500.11500.11000.11500.11504,526,113
14 Jan 20220.11000.11000.10500.11000.11002,149,344
13 Jan 20220.11000.11250.10500.10500.10505,610,190
12 Jan 20220.12000.12000.11000.11000.11007,355,839
11 Jan 20220.12500.12500.11500.12000.12002,778,531
10 Jan 20220.12000.12500.12000.12500.12501,837,573
07 Jan 20220.12000.12500.12000.12000.12001,745,055
06 Jan 20220.12000.12250.11750.12000.12002,996,745
05 Jan 20220.13500.13500.12000.12000.120011,650,169
04 Jan 20220.12000.13750.12000.13000.130015,095,665
31 Dec 20210.11500.12000.11500.12000.12002,647,758
30 Dec 20210.11500.12000.11000.12000.12003,589,223
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...