Australia markets open in 5 hours 52 minutes

Atlas Pearls Limited (ATP.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0380+0.0020 (+5.56%)
At close: 02:11PM AEST
Time period:
26 Sept 2021 - 26 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Sept 20220.03800.03800.03800.03800.038039,972
21 Sept 20220.03500.03600.03500.03600.0360231,213
20 Sept 20220.03400.03500.03400.03500.035022,786
19 Sept 20220.03400.03400.03400.03400.0340-
16 Sept 20220.03500.03600.03400.03400.0340398,930
15 Sept 20220.03400.03500.03400.03500.035026,827
14 Sept 20220.03500.03500.03400.03400.0340304,805
13 Sept 20220.03500.03500.03400.03400.034095,003
12 Sept 20220.03600.03600.03450.03600.0360277,868
09 Sept 20220.03400.03400.03300.03300.033076,231
08 Sept 20220.03300.03300.03300.03300.033032,721
07 Sept 20220.03300.03300.03300.03300.033013,719
06 Sept 20220.03400.03400.03300.03300.0330111,939
05 Sept 20220.03400.03400.03300.03300.0330105,555
02 Sept 20220.03900.03900.03900.03900.0390333
01 Sept 20220.03700.03900.03700.03900.0390512,931
31 Aug 20220.03300.03300.02900.03300.03301,200,805
30 Aug 20220.03500.03500.03500.03500.035020,000
29 Aug 20220.03700.03700.03500.03500.0350163,785
26 Aug 20220.03600.03600.03600.03600.0360-
25 Aug 20220.03600.03600.03600.03600.0360-
24 Aug 20220.03700.03800.03600.03600.0360384,719
23 Aug 20220.03600.03600.03600.03600.0360-
22 Aug 20220.03800.03800.03600.03600.036050,000
19 Aug 20220.03800.04000.03600.03700.03701,008,856
18 Aug 20220.03800.03800.03600.03650.0365154,063
17 Aug 20220.03700.03800.03600.03800.0380366,495
16 Aug 20220.03500.03700.03500.03700.0370392,594
15 Aug 20220.03500.03700.03400.03400.0340124,372
12 Aug 20220.03400.03400.03400.03400.0340-
11 Aug 20220.03600.03600.03300.03400.0340540,909
10 Aug 20220.03500.03500.03500.03500.0350-
09 Aug 20220.03600.03600.03500.03500.03501,641
08 Aug 20220.03400.03600.03400.03500.0350357,177
05 Aug 20220.03400.03400.03400.03400.0340102,300
04 Aug 20220.03400.03400.03300.03300.0330160,682
03 Aug 20220.03400.03400.03300.03400.034017,978
02 Aug 20220.03300.03400.03300.03400.0340149,829
01 Aug 20220.03300.03500.03300.03300.03301,278,135
29 July 20220.03200.03200.03200.03200.0320620,818
28 July 20220.03200.03600.03200.03200.0320372,869
27 July 20220.03500.03500.03300.03300.0330227,716
26 July 20220.03700.03700.03400.03400.034099,279
25 July 20220.03400.03600.03400.03600.0360148,460
22 July 20220.03500.03700.03300.03300.0330524,552
21 July 20220.03800.03800.03400.03400.0340128,066
20 July 20220.03400.03400.03400.03400.0340-
19 July 20220.03900.03900.03400.03400.034058,528
18 July 20220.03300.03900.03200.03800.0380424,535
15 July 20220.03800.03800.03400.03400.0340737,740
14 July 20220.03800.03800.03800.03800.0380-
13 July 20220.03800.03800.03800.03800.038027
12 July 20220.03900.03900.03900.03900.039013,560
11 July 20220.03600.03950.03600.03900.0390120,653
08 July 20220.03500.03500.03500.03500.035047,607
07 July 20220.03400.03400.03400.03400.0340-
06 July 20220.03400.03400.03400.03400.0340-
05 July 20220.03800.03800.03400.03400.03408,950
04 July 20220.03800.03800.03700.03700.037031,611
01 July 20220.03500.03600.03500.03600.036047,935
30 June 20220.03600.03600.03600.03600.0360-
29 June 20220.03700.03700.03400.03600.0360335,470
28 June 20220.03800.03800.03700.03800.0380278,500
27 June 20220.03400.03700.03400.03700.0370598,751
24 June 20220.03400.03400.03350.03400.0340200,293
23 June 20220.03200.03400.03200.03400.0340332,693
22 June 20220.03100.03100.03100.03100.031015,509
21 June 20220.02900.03000.02600.03000.0300392,370
20 June 20220.02600.03300.02400.03200.0320631,296
17 June 20220.03200.03500.03100.03100.03106,066
16 June 20220.03200.03200.03100.03100.0310427,157
15 June 20220.03300.03300.03200.03200.0320100,105
14 June 20220.03700.03700.03200.03200.0320476,497
10 June 20220.03700.03800.03700.03700.037049,480
09 June 20220.03700.03700.03700.03700.037050,000
08 June 20220.03700.03700.03600.03600.036097,428
07 June 20220.03600.03600.03600.03600.036060,606
06 June 20220.03800.03900.03600.03600.0360176,678
03 June 20220.03700.04000.03700.03900.039062,850
02 June 20220.03500.03700.03500.03500.0350485,756
01 June 20220.04100.04100.03300.03300.0330946,032
31 May 20220.04100.04200.04100.04100.041013,928
30 May 20220.04250.04300.04200.04200.042043,207
27 May 20220.04100.04200.04100.04100.0410123,700
26 May 20220.04200.04200.04200.04200.0420711
25 May 20220.04400.04400.04400.04400.0440-
24 May 20220.04300.04400.04300.04400.0440200,547
23 May 20220.04300.04300.04200.04200.042012,579
20 May 20220.04500.04500.04200.04200.042041,000
19 May 20220.04500.04500.04400.04400.044048,475
18 May 20220.04000.04500.04000.04500.045091,646
17 May 20220.04200.04200.04100.04100.0410212,661
16 May 20220.04400.04500.04300.04300.0430113,903
13 May 20220.04200.04200.04100.04100.041092,255
12 May 20220.04800.04800.04200.04200.042033,251
11 May 20220.04600.04600.04500.04500.0450117
10 May 20220.04500.04500.04500.04500.045049,067
09 May 20220.04100.04200.04100.04200.0420147,399
06 May 20220.04200.04200.04200.04200.042099,419
05 May 20220.04000.04500.04000.04100.0410452,767
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...