ATC.XA - Altech Batteries Limited

Cboe AU - Cboe AU Real-time price. Currency in AUD
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
29 May 20230.09300.09700.09200.09700.0970596,840
26 May 20230.09400.09400.09200.09300.0930337,183
25 May 20230.09300.09600.09100.09300.0930650,431
24 May 20230.09500.09500.09300.09300.0930580,703
23 May 20230.09800.09900.09200.09500.0950555,957
22 May 20230.09400.09900.09100.09700.0970553,409
19 May 20230.09400.09400.09200.09400.0940432,485
18 May 2023------
17 May 20230.09000.09400.08900.09200.0920-
16 May 20230.09400.09400.08900.09100.09101,122,160
15 May 20230.09900.09900.09300.09400.09401,525,842
12 May 20230.10000.10250.09900.10000.10001,341,934
11 May 20230.10500.10500.10250.10500.1050684,562
10 May 20230.09800.10250.09700.10000.1000833,665
09 May 20230.09900.11000.09500.10250.10253,082,764
08 May 20230.09600.09700.09100.09600.09601,210,312
05 May 20230.10000.10000.09600.09800.09801,912,619
04 May 20230.10500.11000.09300.10000.10001,706,041
03 May 20230.11000.11000.10500.10500.1050397,025
02 May 20230.10750.11000.10500.11000.1100529,065
01 May 20230.11500.12000.10500.10750.10751,447,959
28 Apr 20230.10500.12000.10500.11750.11754,066,766
27 Apr 20230.10500.10500.10000.10500.1050382,602
26 Apr 20230.10000.10250.09500.10250.1025994,529
24 Apr 20230.09800.10500.09500.10500.10501,094,537
21 Apr 20230.10500.11000.09800.09800.09802,990,472
20 Apr 20230.10250.10500.10000.10500.1050214,553
19 Apr 20230.10500.10750.10000.10250.1025-
18 Apr 20230.11500.11750.10500.10500.10503,436,722
17 Apr 20230.11500.11500.11000.11500.1150726,183
14 Apr 20230.10500.11500.09000.11000.11005,944,189
13 Apr 20230.10250.10500.10000.10000.1000313,437
12 Apr 20230.10000.10500.10000.10000.10001,254,311
11 Apr 20230.10500.11000.10000.10000.10003,069,237
06 Apr 20230.10500.11000.10500.10500.10502,319,785
05 Apr 20230.10500.10500.10000.10000.10001,782,782
04 Apr 20230.09800.10500.09700.10000.10005,127,066
03 Apr 20230.09500.10500.08500.09700.09703,059,311
31 Mar 20230.08500.09400.08400.09400.0940454,970
30 Mar 20230.08700.08800.08400.08500.0850548,864
29 Mar 20230.08100.08800.08100.08500.08501,263,030
28 Mar 20230.07900.08000.07900.08000.0800132,272
27 Mar 20230.08100.08100.07800.07800.078083,948
24 Mar 20230.07800.07900.07700.07900.0790226,387
23 Mar 20230.07700.07700.07600.07700.0770111,425
22 Mar 20230.07600.08000.07600.07800.0780319,868
21 Mar 20230.07500.07900.07500.07800.0780129,239
20 Mar 20230.07700.07800.07500.07500.0750572,117
17 Mar 20230.07900.07900.07700.07800.0780496,239
16 Mar 20230.08100.08100.07900.08000.0800543,808
15 Mar 20230.08300.08500.08200.08300.0830293,438
14 Mar 20230.08400.08400.08100.08100.0810296,612
13 Mar 20230.08500.08600.08300.08500.0850226,398
10 Mar 20230.08300.08500.08200.08200.0820292,205
09 Mar 20230.08100.08500.08100.08400.0840-
08 Mar 20230.08400.08500.08400.08500.0850-
07 Mar 20230.08500.08500.08300.08300.0830227,357
06 Mar 20230.08600.08600.08400.08400.0840339,293
03 Mar 20230.08500.08500.08400.08500.0850368,505
02 Mar 20230.08500.08500.08400.08400.0840643,611
01 Mar 20230.08400.08600.08300.08600.0860240,307
28 Feb 20230.08300.08400.08200.08300.0830412,347
27 Feb 20230.08600.08600.08300.08400.0840423,024
24 Feb 20230.08300.08700.08300.08400.0840386,665
23 Feb 20230.08500.08500.08300.08500.0850355,248
22 Feb 20230.08400.08500.08400.08500.0850300,467
21 Feb 20230.08100.08500.08100.08500.0850495,327
20 Feb 20230.08200.08200.08100.08200.0820424,126
17 Feb 20230.08100.08200.08000.08200.08201,045,496
16 Feb 20230.08600.08600.08200.08200.08201,273,408
15 Feb 20230.08900.08900.08700.08700.0870333,538
14 Feb 20230.08900.08900.08800.08900.0890137,827
13 Feb 20230.09200.09200.08800.08800.08801,654,871
10 Feb 20230.09300.09400.09000.09200.0920599,868
09 Feb 20230.09500.09500.09200.09450.0945638,134
08 Feb 20230.09700.09800.09500.09600.0960445,852
07 Feb 20230.09500.09600.09400.09500.0950540,974
06 Feb 20230.09900.09900.09400.09400.09401,055,062
03 Feb 20230.10000.10000.09700.09700.09702,702,188
02 Feb 20230.10000.10750.10000.10000.10001,181,056
01 Feb 20230.09700.10250.09700.09900.0990-
31 Jan 20230.10000.10250.09800.10000.1000805,584
30 Jan 20230.11000.11000.10000.10000.10002,828,780
27 Jan 20230.10000.11000.09900.10500.10502,233,359
25 Jan 20230.08400.10500.08400.10500.10504,320,528
24 Jan 20230.08400.08600.08400.08500.0850379,961
23 Jan 20230.08600.08600.08400.08500.0850227,319
20 Jan 20230.08600.08600.08600.08600.086065,381
19 Jan 20230.08800.08800.08700.08700.087046,960
18 Jan 20230.08800.08800.08700.08700.0870146,853
17 Jan 20230.08700.08800.08700.08800.0880118,196
16 Jan 20230.08900.09000.08700.08700.0870669,119
13 Jan 20230.08700.08800.08700.08700.0870209,093
12 Jan 20230.08800.08900.08800.08800.088053,655
11 Jan 20230.08600.09100.08600.08800.0880802,059
10 Jan 20230.08600.08800.08500.08500.085038,000
09 Jan 20230.08500.08700.08500.08700.0870238,145
06 Jan 20230.08300.08800.08200.08500.0850481,320
05 Jan 20230.08800.08800.08600.08700.087092,800
04 Jan 20230.07900.08500.07900.08300.0830235,119
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...