Australia markets closed

Altech Batteries Limited (ATC.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
0.0405-0.0005 (-1.22%)
At close: 02:04PM AEDT
Time period:
12 Oct 2023 - 12 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
11 Oct 20240.04100.04300.03900.04050.04056,149,795
11 Oct 20240.04100.04300.03900.04050.04056,149,795
10 Oct 20240.04250.04300.04000.04100.04103,543,415
09 Oct 20240.04600.04700.04200.04300.04304,708,675
08 Oct 20240.05200.05300.05100.05100.0510280,599
07 Oct 20240.05000.05500.05000.05400.05401,056,047
04 Oct 20240.05300.05300.04700.04700.04701,568,775
03 Oct 20240.05600.05800.05300.05400.0540834,304
02 Oct 20240.06200.06500.05300.05500.05504,239,486
01 Oct 20240.03950.05400.03950.05400.05403,972,702
30 Sept 20240.03800.03800.03800.03800.0380160,657
27 Sept 20240.03700.03700.03700.03700.037071,530
26 Sept 20240.03850.03850.03800.03800.0380322,336
25 Sept 20240.03800.03900.03600.03900.0390402,860
24 Sept 20240.03700.03700.03600.03600.036058,811
23 Sept 20240.03800.03800.03800.03800.038016,721
20 Sept 20240.03600.03800.03600.03700.0370336,606
19 Sept 20240.03700.03700.03600.03600.03601,095,763
18 Sept 20240.03700.03800.03600.03700.0370746,259
17 Sept 20240.03900.03900.03700.03800.03801,050,269
16 Sept 20240.03900.04000.03900.04000.0400154,800
13 Sept 20240.03900.04000.03800.04000.0400750,872
12 Sept 20240.03700.03700.03700.03700.0370136,217
11 Sept 20240.03700.03700.03600.03600.0360185,050
10 Sept 20240.03700.03700.03600.03700.0370293,279
09 Sept 20240.03800.03800.03800.03800.0380141,898
06 Sept 20240.03800.03800.03700.03800.0380275,222
05 Sept 20240.03600.03800.03600.03800.0380276,588
04 Sept 20240.03800.03800.03500.03600.0360523,283
03 Sept 20240.04000.04000.03800.03900.0390371,621
02 Sept 20240.03800.04000.03800.03800.0380268,296
30 Aug 20240.03800.03850.03800.03800.0380384,478
29 Aug 20240.04000.04000.04000.04000.040065,000
28 Aug 2024------
27 Aug 2024------
26 Aug 20240.03900.04000.03800.04000.0400205,399
23 Aug 20240.03800.03900.03800.03800.0380275,456
22 Aug 20240.04000.04000.03800.03800.0380353,491
21 Aug 20240.04000.04000.04000.04000.040025,000
20 Aug 20240.03900.03950.03700.03800.0380780,152
19 Aug 20240.04000.04000.03900.03900.0390139,400
16 Aug 20240.04000.04000.03850.04000.0400345,712
15 Aug 20240.04100.04400.04000.04000.0400585,024
14 Aug 20240.04200.04200.04000.04100.0410164,000
13 Aug 20240.04300.04300.03950.04100.0410494,454
12 Aug 20240.04100.04400.04100.04400.0440158,592
09 Aug 20240.04300.04300.04000.04100.0410164,145
08 Aug 20240.04100.04500.04100.04500.0450700,169
07 Aug 20240.05200.05200.03800.04100.04103,810,188
06 Aug 2024------
05 Aug 2024------
02 Aug 2024------
01 Aug 20240.05100.05100.04500.04600.04601,124,341
31 July 20240.05000.05200.04900.05000.0500356,521
30 July 20240.05300.05300.05100.05300.053093,638
29 July 20240.05300.05300.05300.05300.053076,398
26 July 20240.05300.05500.05300.05400.0540111,450
25 July 20240.05400.05500.05300.05300.0530148,131
24 July 20240.05500.05600.05500.05600.056084,459
23 July 20240.05400.05500.05300.05400.0540260,257
22 July 20240.05200.05400.05200.05400.0540187,261
19 July 20240.05200.05300.05100.05300.0530-
18 July 20240.05300.05400.05200.05300.0530346,921
17 July 20240.05500.05600.05200.05200.0520345,050
16 July 20240.05000.05500.05000.05500.0550701,887
15 July 20240.04900.05200.04900.05000.0500621,759
12 July 20240.05000.05000.04900.05000.0500198,422
11 July 20240.05000.05000.05000.05000.0500152,852
10 July 20240.04700.04900.04700.04900.0490263,142
09 July 20240.04800.04900.04700.04800.0480207,989
08 July 20240.05000.05000.04800.04900.0490626,992
05 July 20240.05200.05200.05000.05100.0510503,360
04 July 20240.05100.05300.05100.05200.0520241,391
03 July 20240.05000.05100.05000.05100.0510204,511
02 July 2024------
01 July 20240.05200.05200.05200.05200.0520156,760
28 June 20240.05000.05100.05000.05000.0500528,311
27 June 20240.05000.05100.04900.04950.0495747,826
26 June 20240.05100.05200.05100.05100.0510709,554
25 June 20240.05200.05200.05100.05150.0515496,848
24 June 20240.05100.05200.05100.05100.0510103,828
21 June 20240.05200.05200.05100.05150.0515211,285
20 June 20240.05400.05400.05200.05300.0530825,410
19 June 20240.05500.05500.05400.05500.055073,597
18 June 20240.05500.05600.05500.05600.0560117,968
17 June 20240.05700.05700.05500.05500.0550105,388
14 June 20240.05600.05700.05600.05600.0560160,409
13 June 20240.05600.05600.05400.05400.0540484,324
12 June 20240.05600.05700.05400.05400.0540352,651
11 June 20240.05700.05800.05500.05500.0550366,984
07 June 20240.05200.05400.05200.05400.0540372,396
06 June 20240.05300.05300.05200.05200.0520310,446
05 June 20240.05400.05400.05300.05300.0530754,755
04 June 20240.05600.05600.05300.05400.05401,023,370
03 June 20240.05900.05900.05700.05700.0570555,499
31 May 20240.06000.06000.05900.06000.0600489,527
30 May 20240.06000.06100.06000.06000.060036,141
29 May 20240.06100.06100.06100.06100.0610475,706
28 May 20240.06200.06200.06100.06100.0610544,761
27 May 20240.06200.06200.06100.06150.0615477,341
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...