Australia markets closed

AdvanceTC Limited (ATCLF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
0.1500+0.0288 (+23.76%)
At close: 3:41PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
15 Oct 20210.12120.18000.11120.15000.150084,000
14 Oct 20210.13800.15060.12000.12120.121265,375
13 Oct 20210.13850.14500.13000.13850.138513,598
12 Oct 20210.14000.18000.12000.14000.140032,652
11 Oct 20210.18000.18000.17000.17000.170011,133
08 Oct 20210.12000.15000.11000.13750.137599,014
07 Oct 20210.12250.15000.12000.12000.120038,994
06 Oct 20210.15000.15000.12000.12000.1200204,685
05 Oct 20210.10600.16500.10600.14500.145044,235
04 Oct 20210.15000.15000.10000.15000.150087,149
01 Oct 20210.25000.25000.07500.14500.145043,136
30 Sept 20210.16000.17000.15000.15000.150083,204
29 Sept 20210.29000.29000.15500.16750.167536,944
28 Sept 20210.28400.28400.17000.17000.1700297,292
27 Sept 20210.28400.28400.17760.19000.1900159,120
24 Sept 20210.39000.39000.18000.18400.1840210,035
23 Sept 20210.25410.25410.17800.19550.1955202,198
22 Sept 20210.16470.20940.16470.18050.180511,292
21 Sept 20210.20000.20000.16100.17300.173015,973
20 Sept 20210.15300.21050.15300.18000.180029,877
17 Sept 20210.13500.21000.13500.20350.203549,081
16 Sept 20210.20000.20500.18000.19400.194043,435
15 Sept 20210.15300.21000.15300.19000.190055,127
14 Sept 20210.21000.24000.21000.23000.230035,832
13 Sept 20210.29300.29300.18000.18000.180085,314
10 Sept 20210.13590.26500.13590.20500.2050255,258
09 Sept 20210.15300.23000.06100.15110.1511135,152
08 Sept 20210.28000.28000.23000.23000.230099,233
07 Sept 20210.45000.45000.22000.25000.2500290,791
03 Sept 20210.20000.42000.19500.39000.3900998,740
02 Sept 20210.20000.27000.17000.20000.200063,087
01 Sept 20210.20000.20000.16600.16600.16603,200
31 Aug 20210.20000.20000.01210.20000.2000133,848
30 Aug 20210.38000.38000.21200.21200.212031,632
27 Aug 20210.23000.25700.23000.23000.230028,043
26 Aug 20210.28000.29000.23000.23000.230038,065
25 Aug 20210.26000.29000.26000.28000.280073,785
24 Aug 20210.38500.40000.25000.29500.295094,136
23 Aug 20210.40000.40000.32000.38000.380087,394
20 Aug 20210.59440.59440.32000.38500.3850399,377
19 Aug 20210.22500.39990.22500.29000.290030,753
18 Aug 20210.21950.30000.21950.29800.298029,475
17 Aug 20210.55000.56000.25000.25000.250087,562
16 Aug 20210.85000.92490.44020.44020.440241,878
13 Aug 20210.76010.99990.76010.99990.99991,245
12 Aug 20211.01001.01000.96000.98000.98008,675
11 Aug 20210.95000.99000.95000.98000.980010,195
10 Aug 20210.76000.95000.76000.95000.95002,490
09 Aug 20211.00001.00000.75010.99990.99996,295
06 Aug 20210.60001.01000.40000.99990.999923,022
05 Aug 20211.03001.06000.85000.95000.950026,157
04 Aug 20211.00001.08000.95001.03001.030088,297
03 Aug 20210.65701.00000.65701.00001.000036,005
02 Aug 20210.78000.98000.78000.86010.860120,030
30 July 20210.93000.93000.72000.75010.75012,481
29 July 20211.00001.00000.92000.92000.92007,687
28 July 20211.00001.00000.92001.00001.00005,050
27 July 20211.13001.13000.72001.00001.000020,633
26 July 20211.13001.13001.13001.13001.13001,095
23 July 20211.12001.14000.98001.13001.130019,095
22 July 20210.96001.13000.96001.13001.1300778
21 July 20211.12001.12001.12001.12001.1200-
20 July 20211.12001.13001.12001.12001.120010,590
19 July 20211.13001.13001.13001.13001.1300452
16 July 20210.99001.10000.99001.10001.10008,990
15 July 20211.00001.00000.92000.92000.9200510
14 July 20211.14001.14001.14001.14001.14004,150
13 July 20211.25001.25001.05001.15001.150016,575
12 July 20211.10001.20001.10001.19001.190026,350
09 July 20211.23001.24001.19001.24001.240028,167
08 July 20211.23001.24001.23001.24001.24007,302
07 July 20211.24001.24001.12001.24001.24006,503
06 July 20211.18001.25001.18001.25001.250018,938
02 July 20211.20001.20001.20001.20001.20003,836
01 July 20211.23001.24001.09001.20001.200020,262
30 June 20211.15001.24001.15001.24001.24003,498
29 June 20211.10001.10001.10001.10001.10004,000
28 June 20211.10001.10001.10001.10001.1000830
25 June 20211.27001.27001.27001.27001.2700-
24 June 20211.33501.33501.26501.27001.270012,725
23 June 20211.23001.23001.23001.23001.230011,508
22 June 20211.23001.23000.92001.23001.230012,440
21 June 20211.07921.24001.07921.24001.240010,800
18 June 20211.27001.27001.25001.25001.25005,000
17 June 20211.32001.32000.92000.92000.920012,100
16 June 20211.30001.35000.98101.32001.32002,700
15 June 20210.92001.12000.92001.09001.09002,220
14 June 20211.31001.32001.31001.31001.31009,000
11 June 20211.30001.33001.30001.32001.32008,100
10 June 20211.39001.39001.30001.30001.3000550
09 June 20211.40001.40001.40001.40001.4000120
08 June 20211.20001.44001.14011.43001.43002,700
07 June 20211.27001.44001.27001.44001.44001,092
04 June 20211.38501.44001.37001.44001.440045,600
03 June 20211.10001.39001.10001.38001.38009,858
02 June 20211.40001.41001.39001.39001.39004,707
01 June 20211.74501.74501.37001.39001.39004,030
28 May 20211.37001.37001.37001.37001.37001,900
27 May 20211.35001.37001.34001.37001.37008,010
26 May 20211.10001.35001.10001.34001.34006,644
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...