Australia Markets closed

Atlas Pearls Limited (ATP.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0410-0.0010 (-2.38%)
At close: 03:32PM AEST
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
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
04 May 20220.04400.04400.04000.04000.0400306,823
03 May 20220.04500.04600.04300.04600.0460358,743
02 May 20220.04800.05000.04800.04950.049532,007
29 Apr 20220.04800.04800.04700.04700.047037,000
28 Apr 20220.05000.05000.04700.04700.0470130,500
27 Apr 20220.04800.05000.04800.04900.0490319,891
26 Apr 20220.04900.04900.04700.04800.0480239,453
22 Apr 20220.05300.05400.05000.05000.0500538,641
21 Apr 20220.05200.05300.05200.05300.053056,879
20 Apr 20220.05300.05300.05100.05200.0520172,357
19 Apr 20220.05100.05300.05100.05200.0520200,609
14 Apr 20220.05200.05300.05100.05100.0510143,647
13 Apr 20220.05200.05200.05000.05100.0510773,278
12 Apr 20220.05300.05300.05300.05300.05306,460
11 Apr 20220.05300.05300.05300.05300.053053,340
08 Apr 20220.05300.05400.05200.05300.0530383,282
07 Apr 20220.05500.05500.05400.05400.0540297
06 Apr 20220.05300.05500.05300.05500.0550271,227
05 Apr 20220.05400.05400.05100.05100.0510990,325
04 Apr 20220.05400.05500.05400.05500.0550594,005
01 Apr 20220.05000.05100.05000.05100.0510247,160
31 Mar 20220.05100.05100.05000.05000.050026,872
30 Mar 20220.05400.05400.05100.05100.0510387,549
29 Mar 20220.05500.05500.05300.05300.053068,462
28 Mar 20220.05300.05500.05300.05500.0550193,955
25 Mar 20220.05300.05300.05100.05300.0530477,330
24 Mar 20220.05300.05500.05300.05300.0530462,653
23 Mar 20220.05500.05500.05300.05300.0530151,756
22 Mar 20220.05500.05800.05500.05500.0550256,595
21 Mar 20220.05200.05600.05100.05400.0540831,864
18 Mar 20220.05200.05200.05000.05200.0520257,503
17 Mar 20220.05100.05100.05000.05000.050091,957
16 Mar 20220.05100.05100.05000.05000.0500209,444
15 Mar 20220.04900.04900.04800.04800.0480102,343
14 Mar 20220.04800.04900.04800.04900.0490410,909
11 Mar 20220.04700.04700.04700.04700.0470-
10 Mar 20220.04600.04900.04600.04700.0470325,026
09 Mar 20220.04800.04800.04700.04700.0470425,090
08 Mar 20220.05000.05000.04900.04900.0490235,214
07 Mar 20220.05200.05200.04900.04900.0490267,768
04 Mar 20220.05100.05200.04800.05000.0500134,691
03 Mar 20220.04900.05300.04900.05200.0520157,849
02 Mar 20220.05200.05400.04900.04900.0490351,001
01 Mar 20220.05300.05400.04900.05000.0500760,718
28 Feb 20220.05100.05400.04600.05400.05402,323,853
25 Feb 20220.04000.05100.04000.05000.05004,250,546
24 Feb 20220.04050.04100.03700.03800.0380885,879
23 Feb 20220.03900.04000.03900.03900.0390108,965
22 Feb 20220.03900.04000.03900.04000.040053,822
21 Feb 20220.03900.04100.03900.04100.0410137,067
18 Feb 20220.03900.04100.03900.03900.0390204,942
17 Feb 20220.04100.04100.04000.04100.0410108,681
16 Feb 20220.04000.04200.04000.04000.0400438,928
15 Feb 20220.04000.04400.03900.04000.0400466,647
14 Feb 20220.03900.04000.03800.03900.0390314,626
11 Feb 20220.03800.03800.03800.03800.03801,185
10 Feb 20220.03900.03900.03800.03900.0390630,490
09 Feb 20220.03900.03900.03900.03900.03901,543
08 Feb 20220.03900.03900.03900.03900.0390371,666
07 Feb 20220.03900.03900.03700.03900.0390583,296
04 Feb 20220.03750.03750.03700.03700.03702,102
03 Feb 20220.03700.03800.03700.03750.0375442,775
02 Feb 20220.03700.03700.03600.03600.0360183,040
01 Feb 20220.03900.03900.03700.03700.0370342,750
31 Jan 20220.04100.04400.03900.03900.03901,690,681
28 Jan 20220.03400.03800.03400.03800.0380258,142
27 Jan 20220.03500.03500.03500.03500.0350133,300
25 Jan 20220.03500.03600.03200.03200.0320691,883
24 Jan 20220.03500.03650.03300.03500.03501,163,098
21 Jan 20220.03600.03950.03500.03600.03601,442,657
20 Jan 20220.03550.03800.03550.03800.0380463,010
19 Jan 20220.03600.03600.03400.03400.0340395,771
18 Jan 20220.03600.03700.03500.03500.03501,084,582
17 Jan 20220.03400.03800.03400.03600.03601,072,049
14 Jan 20220.04200.04200.03400.03500.03505,302,715
13 Jan 20220.03000.04000.02800.04000.04008,863,216
12 Jan 20220.03000.03000.02900.02900.0290441,399
11 Jan 20220.02900.02900.02900.02900.0290358,832
10 Jan 20220.03000.03000.03000.03000.030026,954
07 Jan 20220.03000.03000.02900.02900.029099,094
06 Jan 20220.02900.02900.02900.02900.029029,334
05 Jan 20220.02900.02900.02900.02900.0290145,150
04 Jan 20220.03000.03000.02900.02900.0290196,393
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...