Australia markets close in 12 minutes

Apollo Tourism & Leisure Ltd (ATL.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.5700+0.0050 (+0.88%)
As of 02:41PM AEST. Market open.
Time period:
11 Aug 2021 - 11 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
11 Aug 20220.56500.58000.56500.57000.570054,285
10 Aug 20220.55500.57000.55500.56500.565070,630
09 Aug 20220.54000.56500.54000.56500.565074,691
08 Aug 20220.54500.56000.54000.56000.5600188,094
05 Aug 20220.54500.54500.53000.54000.5400141,479
04 Aug 20220.53500.54000.53000.54000.540047,104
03 Aug 20220.50000.52500.50000.52000.520034,796
02 Aug 20220.51500.53000.51500.53000.53002,780
01 Aug 20220.54500.54500.51500.53000.530024,984
29 July 20220.55500.56000.49000.53000.5300175,361
28 July 20220.53500.55000.53500.55000.5500322,302
27 July 20220.51500.53500.51000.53500.53502,600
26 July 20220.52500.53000.51000.53000.530055,741
25 July 20220.51000.52000.51000.52000.520036,858
22 July 20220.52000.52000.52000.52000.52005,001
21 July 20220.52000.52000.50000.50000.500019,838
20 July 20220.51500.52000.50000.50000.5000100,166
19 July 20220.51500.51500.50000.51500.515017,836
18 July 20220.50000.51000.50000.50000.5000165,577
15 July 20220.52500.52500.51500.51500.51502,001
14 July 20220.48500.53000.48500.52000.5200133,242
13 July 20220.49000.49000.48000.48500.485078,359
12 July 20220.48750.49000.48750.49000.490045,978
11 July 20220.50000.50000.48500.48500.485040,975
08 July 20220.49000.51000.49000.50000.500089,343
07 July 20220.49500.50500.48500.48500.485051,977
06 July 20220.46000.50000.45500.48000.480037,572
05 July 20220.45000.46000.43000.45000.450047,907
04 July 20220.43500.43500.41500.43000.430068,161
01 July 20220.38000.42500.38000.41000.4100137,639
30 June 20220.39500.39500.38000.38000.3800210,372
29 June 20220.39000.39000.38000.39000.3900119,001
28 June 20220.39500.39500.38000.38000.3800120,350
27 June 20220.39500.39500.38000.39500.395071,844
24 June 20220.38500.39500.38500.38500.3850166,243
23 June 20220.39000.39500.38500.38500.385075,823
22 June 20220.40500.40500.36500.38500.38501,647,381
21 June 20220.41000.42000.40500.42000.420073,103
20 June 20220.40500.43500.40500.42000.420059,277
17 June 20220.42500.42500.39000.40000.400064,993
16 June 20220.45000.45500.44000.44000.440047,111
15 June 20220.46500.47000.43500.44500.4450152,351
14 June 20220.51500.51500.46000.49500.4950142,958
10 June 20220.52500.52500.51000.52000.520038,842
09 June 20220.54000.54000.52500.53000.5300168,196
08 June 20220.53000.55500.53000.53500.5350164,330
07 June 20220.53500.53500.53000.53500.535032,709
06 June 20220.55000.55000.53000.53000.530015,852
03 June 20220.53000.54500.52000.54500.545069,555
02 June 20220.55500.55500.53500.55000.55001,294
01 June 20220.55500.55500.54000.54000.5400431
31 May 20220.55000.55000.54000.55000.550040,159
30 May 20220.53000.54500.52500.54500.545062,411
27 May 20220.53500.54000.52000.52000.520082,441
26 May 20220.53000.54000.51500.53500.535014,901
25 May 20220.54500.55000.53000.53000.530038,974
24 May 20220.55000.56000.54500.54750.547541,073
23 May 20220.54500.55500.54500.55500.5550103,195
20 May 20220.54000.54750.53000.53000.530032,238
19 May 20220.55000.55000.51500.55000.550019,115
18 May 20220.54000.57500.53500.57000.5700594,784
17 May 20220.51500.54500.51500.53000.5300165,607
16 May 20220.51000.51000.50000.51000.510017,802
13 May 20220.50000.51500.50000.51000.5100156,607
12 May 20220.47000.50000.46500.49500.4950240,282
11 May 20220.46500.47000.43500.47000.4700249,411
10 May 20220.46500.47000.46500.46500.465014,972
09 May 20220.46000.46000.46000.46000.460023,066
06 May 20220.45500.46500.45000.46000.4600189,735
05 May 20220.46000.46000.43000.45500.4550860,968
04 May 20220.46000.47500.45000.46000.460041,396
03 May 20220.46000.46500.46000.46500.465044,509
02 May 20220.45000.46000.45000.45000.450064,583
29 Apr 20220.44500.46000.44000.46000.460072,922
28 Apr 20220.47000.47000.41000.44500.4450241,301
27 Apr 20220.49500.50000.48000.48000.4800144,517
26 Apr 20220.50000.50000.49500.49500.495047,233
22 Apr 20220.51500.52000.49500.51000.5100145,835
21 Apr 20220.51500.51500.51000.51500.515096,020
20 Apr 20220.52000.52000.50000.51500.5150138,720
19 Apr 20220.51000.52500.50500.51000.510071,127
14 Apr 20220.51500.51500.50000.51500.515050,981
13 Apr 20220.50500.53000.50500.51500.5150212,200
12 Apr 20220.51000.52000.50000.50000.5000107,617
11 Apr 20220.53000.53000.51000.51000.510057,801
08 Apr 20220.52500.53500.52000.52500.525036,110
07 Apr 20220.53500.53500.52500.52500.525088,189
06 Apr 20220.53250.54000.52500.53000.5300232,236
05 Apr 20220.54000.55000.53500.53500.53501,093,069
04 Apr 20220.54000.55500.54000.54750.5475209,586
01 Apr 20220.54500.56000.54000.56000.560081,927
31 Mar 20220.54000.54500.53000.54000.540080,761
30 Mar 20220.55750.56000.52500.52500.5250122,127
29 Mar 20220.56500.56500.53000.54000.540065,759
28 Mar 20220.57000.57500.53500.57500.5750133,281
25 Mar 20220.57000.57500.55500.57000.570067,353
24 Mar 20220.55000.57000.55000.57000.5700181,159
23 Mar 20220.53500.56000.53500.55500.5550328,637
22 Mar 20220.52500.53500.52000.53000.5300167,387
21 Mar 20220.51000.53000.51000.52500.525093,389
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...