Australia markets open in 6 hours 46 minutes

Altech Chemicals Limited (ATC.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0570+0.0010 (+1.79%)
At close: 4:10PM AEST
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
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
06 May 20210.06000.06000.05800.05800.05803,413,001
05 May 20210.06100.06100.05900.06000.06002,480,053
04 May 20210.06100.06200.06000.06100.06102,203,432
03 May 20210.06200.06200.05900.06100.06106,779,127
30 Apr 20210.06400.06500.06100.06200.06203,406,075
29 Apr 20210.06100.06500.06100.06500.06504,541,568
28 Apr 20210.06300.06400.06100.06100.06102,418,548
27 Apr 20210.06100.06300.06000.06300.06302,008,607
26 Apr 20210.06100.06100.06000.06100.06103,268,820
23 Apr 20210.06200.06200.06000.06200.06201,554,414
22 Apr 20210.06200.06300.06200.06300.06302,444,373
21 Apr 20210.06000.06200.06000.06200.06201,620,728
20 Apr 20210.06000.06300.06000.06200.06203,283,492
19 Apr 20210.06100.06150.06000.06100.06105,249,598
16 Apr 20210.06500.06600.06100.06100.06105,078,230
15 Apr 20210.06100.06300.06100.06200.06202,389,841
14 Apr 20210.06300.06400.06100.06100.06104,751,055
13 Apr 20210.06600.06600.06400.06400.06405,729,467
12 Apr 20210.07000.07000.06300.06400.06404,516,344
09 Apr 20210.06900.07200.06800.06900.069011,386,028
08 Apr 20210.06200.06800.06200.06800.06808,371,911
07 Apr 20210.06200.06300.06100.06300.06302,006,912
06 Apr 20210.06000.06200.06000.06100.06102,527,925
01 Apr 20210.06200.06200.05800.05900.05904,731,242
31 Mar 20210.06100.06600.06000.06300.06307,832,786
30 Mar 20210.06100.06100.06100.06100.06101,005,069
29 Mar 20210.05900.06100.05900.06100.06104,360,039
26 Mar 20210.06200.06200.05800.05800.05805,650,306
25 Mar 20210.06100.06300.05900.06100.06108,997,623
24 Mar 20210.06400.06400.06000.06100.061010,123,799
23 Mar 20210.06300.06900.06300.06600.066015,641,283
22 Mar 20210.06200.06300.06100.06300.06303,397,496
19 Mar 20210.06100.06300.06000.06300.06308,362,954
18 Mar 20210.06400.06500.06100.06300.063010,447,035
17 Mar 20210.06000.06700.06000.06400.064019,332,047
16 Mar 20210.06100.06100.05600.05900.059013,439,509
15 Mar 20210.05800.06400.05700.06100.061028,951,056
12 Mar 20210.05300.05600.05300.05500.055011,080,140
11 Mar 20210.05100.05300.05000.05300.05302,300,681
10 Mar 20210.05100.05200.05100.05100.05101,371,969
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...