News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

Atlas Pearls Limited (ATP.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0280

0.0000

(0.00%)

As of 11:04AM AEDT. Market open.

Show:

Historical prices

Frequency:

Daily

Currency in AUD

Date	Open	High	Low	Close*	Adj. close**	Volume
08 Dec 2021	0.0290	0.0290	0.0280	0.0280	0.0280	108,118
07 Dec 2021	0.0290	0.0290	0.0280	0.0280	0.0280	372,513
06 Dec 2021	0.0310	0.0310	0.0280	0.0280	0.0280	903,762
03 Dec 2021	0.0310	0.0320	0.0310	0.0310	0.0310	58,941
02 Dec 2021	0.0300	0.0300	0.0300	0.0300	0.0300	229,858
01 Dec 2021	0.0300	0.0300	0.0300	0.0300	0.0300	100,000
30 Nov 2021	0.0300	0.0300	0.0300	0.0300	0.0300	250,000
29 Nov 2021	0.0300	0.0300	0.0290	0.0300	0.0300	950,931
26 Nov 2021	0.0310	0.0320	0.0310	0.0320	0.0320	321,045
25 Nov 2021	0.0320	0.0320	0.0320	0.0320	0.0320	26,154
24 Nov 2021	0.0300	0.0320	0.0300	0.0300	0.0300	318,486
23 Nov 2021	0.0300	0.0300	0.0300	0.0300	0.0300	119,683
22 Nov 2021	0.0290	0.0290	0.0280	0.0280	0.0280	547,818
19 Nov 2021	0.0300	0.0300	0.0290	0.0290	0.0290	150,404
18 Nov 2021	0.0270	0.0320	0.0270	0.0300	0.0300	1,024,389
17 Nov 2021	0.0310	0.0350	0.0270	0.0270	0.0270	3,853,027
16 Nov 2021	0.0320	0.0370	0.0310	0.0310	0.0310	7,508,993
15 Nov 2021	0.0300	0.0320	0.0290	0.0310	0.0310	1,987,326
12 Nov 2021	0.0300	0.0300	0.0290	0.0300	0.0300	261,894
11 Nov 2021	0.0290	0.0300	0.0290	0.0300	0.0300	219,378
10 Nov 2021	0.0280	0.0280	0.0270	0.0270	0.0270	227,657
09 Nov 2021	0.0290	0.0290	0.0260	0.0280	0.0280	435,893
08 Nov 2021	0.0260	0.0260	0.0260	0.0260	0.0260	470,000
05 Nov 2021	0.0270	0.0300	0.0260	0.0260	0.0260	874,686
04 Nov 2021	0.0260	0.0260	0.0260	0.0260	0.0260	46,345
03 Nov 2021	0.0260	0.0260	0.0260	0.0260	0.0260	136,474
02 Nov 2021	0.0260	0.0260	0.0250	0.0250	0.0250	164,267
01 Nov 2021	0.0260	0.0260	0.0250	0.0260	0.0260	766,203
29 Oct 2021	0.0270	0.0270	0.0250	0.0260	0.0260	1,043,964
28 Oct 2021	0.0300	0.0300	0.0280	0.0280	0.0280	449,027
27 Oct 2021	0.0290	0.0300	0.0290	0.0300	0.0300	1,558,920
26 Oct 2021	0.0270	0.0280	0.0270	0.0280	0.0280	220,713
25 Oct 2021	0.0290	0.0290	0.0280	0.0280	0.0280	296,523
22 Oct 2021	0.0230	0.0290	0.0230	0.0280	0.0280	1,275,081
21 Oct 2021	0.0250	0.0250	0.0240	0.0250	0.0250	432,375
20 Oct 2021	0.0250	0.0250	0.0250	0.0250	0.0250	213,229
19 Oct 2021	0.0270	0.0270	0.0250	0.0250	0.0250	132,721
18 Oct 2021	0.0260	0.0280	0.0260	0.0260	0.0260	86,541
15 Oct 2021	0.0270	0.0270	0.0270	0.0270	0.0270	38,818
14 Oct 2021	0.0270	0.0270	0.0270	0.0270	0.0270	-
13 Oct 2021	0.0270	0.0270	0.0270	0.0270	0.0270	23,306
12 Oct 2021	0.0250	0.0250	0.0250	0.0250	0.0250	151,592
11 Oct 2021	0.0240	0.0260	0.0240	0.0240	0.0240	585,008
08 Oct 2021	0.0250	0.0260	0.0240	0.0240	0.0240	523,160
07 Oct 2021	0.0280	0.0280	0.0270	0.0270	0.0270	75,386
06 Oct 2021	0.0290	0.0290	0.0290	0.0290	0.0290	23,662
05 Oct 2021	0.0290	0.0290	0.0290	0.0290	0.0290	18,377
04 Oct 2021	0.0290	0.0290	0.0290	0.0290	0.0290	16,761
01 Oct 2021	0.0290	0.0290	0.0290	0.0290	0.0290	104,247
30 Sept 2021	0.0270	0.0300	0.0270	0.0300	0.0300	529,972
29 Sept 2021	0.0260	0.0260	0.0250	0.0260	0.0260	677,108
28 Sept 2021	0.0260	0.0260	0.0260	0.0260	0.0260	231,952
27 Sept 2021	0.0250	0.0260	0.0240	0.0260	0.0260	428,087
24 Sept 2021	0.0250	0.0250	0.0250	0.0250	0.0250	-
23 Sept 2021	0.0250	0.0250	0.0250	0.0250	0.0250	-
22 Sept 2021	0.0240	0.0250	0.0240	0.0250	0.0250	84,625
21 Sept 2021	0.0230	0.0230	0.0230	0.0230	0.0230	377,400
20 Sept 2021	0.0250	0.0250	0.0240	0.0240	0.0240	447,373
17 Sept 2021	0.0250	0.0250	0.0250	0.0250	0.0250	340,026
16 Sept 2021	0.0260	0.0260	0.0250	0.0250	0.0250	444,293
15 Sept 2021	0.0240	0.0250	0.0240	0.0250	0.0250	49,411
14 Sept 2021	0.0250	0.0250	0.0250	0.0250	0.0250	131,794
13 Sept 2021	0.0250	0.0250	0.0250	0.0250	0.0250	223,551
10 Sept 2021	0.0240	0.0240	0.0240	0.0240	0.0240	33,333
09 Sept 2021	0.0260	0.0260	0.0260	0.0260	0.0260	-
08 Sept 2021	0.0260	0.0260	0.0260	0.0260	0.0260	25,015
07 Sept 2021	0.0260	0.0270	0.0240	0.0240	0.0240	567,528
06 Sept 2021	0.0260	0.0260	0.0250	0.0260	0.0260	166,509
03 Sept 2021	0.0260	0.0260	0.0260	0.0260	0.0260	19,230
02 Sept 2021	0.0260	0.0260	0.0250	0.0250	0.0250	746,288
01 Sept 2021	0.0300	0.0310	0.0260	0.0260	0.0260	2,675,452
31 Aug 2021	0.0270	0.0290	0.0270	0.0270	0.0270	1,834,227
30 Aug 2021	0.0270	0.0300	0.0260	0.0260	0.0260	1,243,256
27 Aug 2021	0.0240	0.0280	0.0240	0.0270	0.0270	1,975,142
26 Aug 2021	0.0240	0.0240	0.0240	0.0240	0.0240	428,909
25 Aug 2021	0.0230	0.0240	0.0230	0.0240	0.0240	260,095
24 Aug 2021	0.0220	0.0230	0.0220	0.0230	0.0230	527,703
23 Aug 2021	0.0230	0.0230	0.0220	0.0220	0.0220	589,356
20 Aug 2021	0.0250	0.0260	0.0230	0.0230	0.0230	1,198,290
19 Aug 2021	0.0250	0.0250	0.0250	0.0250	0.0250	-
18 Aug 2021	0.0240	0.0260	0.0240	0.0250	0.0250	296,768
17 Aug 2021	0.0230	0.0260	0.0230	0.0240	0.0240	908,446
16 Aug 2021	0.0230	0.0260	0.0220	0.0230	0.0230	728,989
13 Aug 2021	0.0250	0.0250	0.0220	0.0250	0.0250	1,915,031
12 Aug 2021	0.0250	0.0260	0.0250	0.0250	0.0250	696,500
11 Aug 2021	0.0260	0.0260	0.0230	0.0230	0.0230	1,511,876
10 Aug 2021	0.0260	0.0280	0.0260	0.0260	0.0260	973,111
09 Aug 2021	0.0260	0.0290	0.0260	0.0260	0.0260	3,330,679
06 Aug 2021	0.0260	0.0300	0.0250	0.0260	0.0260	3,278,166
05 Aug 2021	0.0310	0.0320	0.0270	0.0290	0.0290	2,938,422
04 Aug 2021	0.0280	0.0380	0.0270	0.0320	0.0320	15,668,947
03 Aug 2021	0.0240	0.0300	0.0230	0.0270	0.0270	13,811,462
02 Aug 2021	0.0260	0.0290	0.0220	0.0240	0.0240	18,992,724
30 July 2021	0.0180	0.0280	0.0180	0.0250	0.0250	58,078,198
29 July 2021	0.0160	0.0160	0.0160	0.0160	0.0160	-
28 July 2021	0.0170	0.0170	0.0160	0.0160	0.0160	319,044
27 July 2021	0.0170	0.0170	0.0170	0.0170	0.0170	-
26 July 2021	0.0160	0.0170	0.0160	0.0170	0.0170	264,994
23 July 2021	0.0160	0.0160	0.0160	0.0160	0.0160	-
22 July 2021	0.0160	0.0160	0.0160	0.0160	0.0160	364,705
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,667.90+62.70(+0.82%)

ASX 2007,365.00+51.10(+0.70%)

AUD/USD0.7121+0.0003(+0.04%)

OIL71.82-0.23(-0.32%)

GOLD1,785.80+1.10(+0.06%)

BTC-AUD71,039.92-563.04(-0.79%)

News that makes you smarter and richer... For free.

Atlas Pearls Limited (ATP.AX)

ALL ORDS
7,667.90
+62.70(+0.82%)

ASX 200
7,365.00
+51.10(+0.70%)

AUD/USD
0.7121
+0.0003(+0.04%)

OIL
71.82
-0.23(-0.32%)

GOLD
1,785.80
+1.10(+0.06%)

BTC-AUD
71,039.92
-563.04(-0.79%)