Australia markets open in 3 hours 53 minutes

Atlas Pearls Limited (ATP.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.1800-0.0200 (-10.00%)
At close: 04:10PM AEDT
Time period:
23 Feb 2023 - 23 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Feb 20240.19000.19500.17500.18000.18001,873,876
22 Feb 20240.19000.19500.17500.18000.18001,873,876
21 Feb 20240.21500.21500.19000.20000.20001,205,541
20 Feb 20240.21000.21500.21000.21500.2150291,744
19 Feb 20240.21500.21750.21000.21000.2100857,447
16 Feb 20240.20500.22500.20500.21500.21504,645,697
15 Feb 20240.21000.21500.20500.21000.21002,978,134
14 Feb 20240.19500.20500.19000.20000.20002,929,618
13 Feb 20240.19500.20500.19000.20000.20003,310,584
12 Feb 20240.18500.19500.18500.19500.19501,110,083
09 Feb 20240.19000.19000.18500.18500.18501,470,003
08 Feb 20240.18500.19000.18500.19000.1900676,685
07 Feb 20240.19500.19500.18500.18500.1850718,141
06 Feb 20240.19500.21500.19000.19000.19004,251,841
05 Feb 20240.18000.19000.17000.19000.19001,304,972
02 Feb 20240.17000.18000.16500.18000.18001,424,653
01 Feb 20240.16500.17000.15000.17000.1700514,601
31 Jan 20240.17000.17500.17000.17000.17001,238,329
30 Jan 20240.17000.17000.16500.17000.1700402,405
29 Jan 20240.15500.17000.15500.17000.17001,176,571
25 Jan 20240.15500.16000.15500.15500.1550157,249
24 Jan 20240.16000.16000.15500.16000.1600101,478
23 Jan 20240.16000.16000.16000.16000.160071,072
22 Jan 20240.15000.16000.14000.16000.1600938,785
19 Jan 20240.15000.15250.15000.15250.152556,810
18 Jan 20240.15000.15000.14750.15000.150080,463
17 Jan 20240.15000.15000.14500.14500.1450453,338
16 Jan 20240.15500.15500.15000.15000.1500549,353
15 Jan 20240.16000.16000.15500.15500.1550154,436
12 Jan 20240.16500.16500.16000.16500.1650103,650
11 Jan 20240.16000.17000.16000.16500.1650188,504
10 Jan 20240.16000.16500.16000.16000.1600406,725
09 Jan 20240.15500.16500.15500.16000.1600326,295
08 Jan 20240.17000.17500.15500.16000.1600532,385
05 Jan 20240.17500.17500.17000.17000.1700238,517
04 Jan 20240.17000.18000.17000.17500.17501,207,290
03 Jan 20240.17000.18000.17000.17000.1700356,615
02 Jan 20240.18500.18500.17500.18000.1800524,625
29 Dec 20230.17000.18500.17000.18500.18501,950,900
28 Dec 20230.15500.17500.15500.16500.1650872,699
27 Dec 20230.15500.16000.15000.15500.1550321,111
22 Dec 20230.15500.16000.15000.15500.1550115,610
21 Dec 20230.15500.16000.15000.15000.1500437,075
20 Dec 20230.15000.16000.15000.16000.1600485,120
19 Dec 20230.16000.16500.15000.15000.1500743,798
18 Dec 20230.16000.16000.15000.16000.1600677,415
15 Dec 20230.15500.16000.14000.15500.15502,040,941
14 Dec 20230.13500.15000.13250.15000.1500508,387
13 Dec 20230.14500.15000.13000.13500.13501,013,241
12 Dec 20230.13000.15000.13000.14500.14502,014,860
11 Dec 20230.12500.13000.12500.13000.1300282,373
08 Dec 20230.12000.12500.12000.12500.1250222,574
07 Dec 20230.12500.12500.11500.12000.12001,369,328
06 Dec 20230.13000.13500.12500.12500.12501,928,522
05 Dec 20230.12000.13500.11500.13000.130012,743,236
04 Dec 20230.08800.08800.08800.08800.0880-
01 Dec 20230.08800.08800.08800.08800.0880-
30 Nov 20230.09100.09100.08800.08800.0880271
29 Nov 20230.09300.09300.09100.09100.0910366,100
28 Nov 20230.09100.09300.09000.09200.0920303,594
27 Nov 20230.09300.09700.09100.09100.0910374,495
24 Nov 20230.08100.09200.08100.09200.0920340,010
23 Nov 20230.07900.07900.07600.07900.079088,830
22 Nov 20230.08000.08100.07700.08000.0800227,618
21 Nov 20230.08200.08200.08000.08200.0820227,428
20 Nov 20230.07900.08200.07900.08200.0820668,216
17 Nov 20230.07400.07800.07300.07800.0780177,996
16 Nov 20230.07500.07500.07200.07200.0720178,246
15 Nov 20230.07900.08200.07500.07500.0750549,918
14 Nov 20230.08000.08200.07700.08000.0800924,209
13 Nov 20230.09400.09500.07900.08000.0800946,441
10 Nov 20230.09500.09500.09100.09300.0930232,444
09 Nov 20230.09900.10000.09500.09700.0970648,177
08 Nov 20230.10000.10000.09900.09900.0990146,210
07 Nov 20230.10500.10500.10000.10000.1000189,750
06 Nov 20230.09900.10000.09800.10000.1000286,800
03 Nov 20230.10000.10000.09700.09700.097012,906
02 Nov 20230.10500.10500.09900.10000.100094,802
01 Nov 20230.09600.10500.09600.10500.105082,097
31 Oct 20230.09900.09900.09600.09600.0960108,735
30 Oct 20230.10000.10000.09700.09900.0990176,288
27 Oct 20230.10000.10000.09900.10000.1000168,283
26 Oct 20230.10500.10500.09900.09900.0990310,284
25 Oct 20230.10500.10500.09900.09900.0990937,194
24 Oct 20230.11000.11000.10500.10500.1050265,495
23 Oct 20230.09100.11000.09000.11000.11002,438,620
20 Oct 20230.08300.09100.08300.09100.0910668,197
19 Oct 20230.08500.08500.08300.08500.0850936,577
18 Oct 20230.08500.08600.08400.08500.0850758,788
17 Oct 20230.08100.08400.08050.08400.0840481,082
16 Oct 20230.07900.08100.07900.08100.0810609,010
13 Oct 20230.08100.08400.08000.08100.0810281,984
12 Oct 20230.08000.08100.08000.08100.0810228,588
11 Oct 20230.07800.08000.07800.08000.08005,065
10 Oct 20230.08100.08100.08000.08000.080057,340
09 Oct 20230.07900.08100.07700.08100.0810372,062
06 Oct 20230.08600.08600.07700.07700.0770378,172
05 Oct 20230.08200.08400.08200.08400.0840105,232
04 Oct 20230.08000.08100.07700.08100.0810645,526
03 Oct 20230.08600.08600.07900.08000.0800231,760
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...