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

0.0380

+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

Date	Open	High	Low	Close*	Adj. close**	Volume
23 Sept 2022	0.0380	0.0380	0.0380	0.0380	0.0380	39,972
21 Sept 2022	0.0350	0.0360	0.0350	0.0360	0.0360	231,213
20 Sept 2022	0.0340	0.0350	0.0340	0.0350	0.0350	22,786
19 Sept 2022	0.0340	0.0340	0.0340	0.0340	0.0340	-
16 Sept 2022	0.0350	0.0360	0.0340	0.0340	0.0340	398,930
15 Sept 2022	0.0340	0.0350	0.0340	0.0350	0.0350	26,827
14 Sept 2022	0.0350	0.0350	0.0340	0.0340	0.0340	304,805
13 Sept 2022	0.0350	0.0350	0.0340	0.0340	0.0340	95,003
12 Sept 2022	0.0360	0.0360	0.0345	0.0360	0.0360	277,868
09 Sept 2022	0.0340	0.0340	0.0330	0.0330	0.0330	76,231
08 Sept 2022	0.0330	0.0330	0.0330	0.0330	0.0330	32,721
07 Sept 2022	0.0330	0.0330	0.0330	0.0330	0.0330	13,719
06 Sept 2022	0.0340	0.0340	0.0330	0.0330	0.0330	111,939
05 Sept 2022	0.0340	0.0340	0.0330	0.0330	0.0330	105,555
02 Sept 2022	0.0390	0.0390	0.0390	0.0390	0.0390	333
01 Sept 2022	0.0370	0.0390	0.0370	0.0390	0.0390	512,931
31 Aug 2022	0.0330	0.0330	0.0290	0.0330	0.0330	1,200,805
30 Aug 2022	0.0350	0.0350	0.0350	0.0350	0.0350	20,000
29 Aug 2022	0.0370	0.0370	0.0350	0.0350	0.0350	163,785
26 Aug 2022	0.0360	0.0360	0.0360	0.0360	0.0360	-
25 Aug 2022	0.0360	0.0360	0.0360	0.0360	0.0360	-
24 Aug 2022	0.0370	0.0380	0.0360	0.0360	0.0360	384,719
23 Aug 2022	0.0360	0.0360	0.0360	0.0360	0.0360	-
22 Aug 2022	0.0380	0.0380	0.0360	0.0360	0.0360	50,000
19 Aug 2022	0.0380	0.0400	0.0360	0.0370	0.0370	1,008,856
18 Aug 2022	0.0380	0.0380	0.0360	0.0365	0.0365	154,063
17 Aug 2022	0.0370	0.0380	0.0360	0.0380	0.0380	366,495
16 Aug 2022	0.0350	0.0370	0.0350	0.0370	0.0370	392,594
15 Aug 2022	0.0350	0.0370	0.0340	0.0340	0.0340	124,372
12 Aug 2022	0.0340	0.0340	0.0340	0.0340	0.0340	-
11 Aug 2022	0.0360	0.0360	0.0330	0.0340	0.0340	540,909
10 Aug 2022	0.0350	0.0350	0.0350	0.0350	0.0350	-
09 Aug 2022	0.0360	0.0360	0.0350	0.0350	0.0350	1,641
08 Aug 2022	0.0340	0.0360	0.0340	0.0350	0.0350	357,177
05 Aug 2022	0.0340	0.0340	0.0340	0.0340	0.0340	102,300
04 Aug 2022	0.0340	0.0340	0.0330	0.0330	0.0330	160,682
03 Aug 2022	0.0340	0.0340	0.0330	0.0340	0.0340	17,978
02 Aug 2022	0.0330	0.0340	0.0330	0.0340	0.0340	149,829
01 Aug 2022	0.0330	0.0350	0.0330	0.0330	0.0330	1,278,135
29 July 2022	0.0320	0.0320	0.0320	0.0320	0.0320	620,818
28 July 2022	0.0320	0.0360	0.0320	0.0320	0.0320	372,869
27 July 2022	0.0350	0.0350	0.0330	0.0330	0.0330	227,716
26 July 2022	0.0370	0.0370	0.0340	0.0340	0.0340	99,279
25 July 2022	0.0340	0.0360	0.0340	0.0360	0.0360	148,460
22 July 2022	0.0350	0.0370	0.0330	0.0330	0.0330	524,552
21 July 2022	0.0380	0.0380	0.0340	0.0340	0.0340	128,066
20 July 2022	0.0340	0.0340	0.0340	0.0340	0.0340	-
19 July 2022	0.0390	0.0390	0.0340	0.0340	0.0340	58,528
18 July 2022	0.0330	0.0390	0.0320	0.0380	0.0380	424,535
15 July 2022	0.0380	0.0380	0.0340	0.0340	0.0340	737,740
14 July 2022	0.0380	0.0380	0.0380	0.0380	0.0380	-
13 July 2022	0.0380	0.0380	0.0380	0.0380	0.0380	27
12 July 2022	0.0390	0.0390	0.0390	0.0390	0.0390	13,560
11 July 2022	0.0360	0.0395	0.0360	0.0390	0.0390	120,653
08 July 2022	0.0350	0.0350	0.0350	0.0350	0.0350	47,607
07 July 2022	0.0340	0.0340	0.0340	0.0340	0.0340	-
06 July 2022	0.0340	0.0340	0.0340	0.0340	0.0340	-
05 July 2022	0.0380	0.0380	0.0340	0.0340	0.0340	8,950
04 July 2022	0.0380	0.0380	0.0370	0.0370	0.0370	31,611
01 July 2022	0.0350	0.0360	0.0350	0.0360	0.0360	47,935
30 June 2022	0.0360	0.0360	0.0360	0.0360	0.0360	-
29 June 2022	0.0370	0.0370	0.0340	0.0360	0.0360	335,470
28 June 2022	0.0380	0.0380	0.0370	0.0380	0.0380	278,500
27 June 2022	0.0340	0.0370	0.0340	0.0370	0.0370	598,751
24 June 2022	0.0340	0.0340	0.0335	0.0340	0.0340	200,293
23 June 2022	0.0320	0.0340	0.0320	0.0340	0.0340	332,693
22 June 2022	0.0310	0.0310	0.0310	0.0310	0.0310	15,509
21 June 2022	0.0290	0.0300	0.0260	0.0300	0.0300	392,370
20 June 2022	0.0260	0.0330	0.0240	0.0320	0.0320	631,296
17 June 2022	0.0320	0.0350	0.0310	0.0310	0.0310	6,066
16 June 2022	0.0320	0.0320	0.0310	0.0310	0.0310	427,157
15 June 2022	0.0330	0.0330	0.0320	0.0320	0.0320	100,105
14 June 2022	0.0370	0.0370	0.0320	0.0320	0.0320	476,497
10 June 2022	0.0370	0.0380	0.0370	0.0370	0.0370	49,480
09 June 2022	0.0370	0.0370	0.0370	0.0370	0.0370	50,000
08 June 2022	0.0370	0.0370	0.0360	0.0360	0.0360	97,428
07 June 2022	0.0360	0.0360	0.0360	0.0360	0.0360	60,606
06 June 2022	0.0380	0.0390	0.0360	0.0360	0.0360	176,678
03 June 2022	0.0370	0.0400	0.0370	0.0390	0.0390	62,850
02 June 2022	0.0350	0.0370	0.0350	0.0350	0.0350	485,756
01 June 2022	0.0410	0.0410	0.0330	0.0330	0.0330	946,032
31 May 2022	0.0410	0.0420	0.0410	0.0410	0.0410	13,928
30 May 2022	0.0425	0.0430	0.0420	0.0420	0.0420	43,207
27 May 2022	0.0410	0.0420	0.0410	0.0410	0.0410	123,700
26 May 2022	0.0420	0.0420	0.0420	0.0420	0.0420	711
25 May 2022	0.0440	0.0440	0.0440	0.0440	0.0440	-
24 May 2022	0.0430	0.0440	0.0430	0.0440	0.0440	200,547
23 May 2022	0.0430	0.0430	0.0420	0.0420	0.0420	12,579
20 May 2022	0.0450	0.0450	0.0420	0.0420	0.0420	41,000
19 May 2022	0.0450	0.0450	0.0440	0.0440	0.0440	48,475
18 May 2022	0.0400	0.0450	0.0400	0.0450	0.0450	91,646
17 May 2022	0.0420	0.0420	0.0410	0.0410	0.0410	212,661
16 May 2022	0.0440	0.0450	0.0430	0.0430	0.0430	113,903
13 May 2022	0.0420	0.0420	0.0410	0.0410	0.0410	92,255
12 May 2022	0.0480	0.0480	0.0420	0.0420	0.0420	33,251
11 May 2022	0.0460	0.0460	0.0450	0.0450	0.0450	117
10 May 2022	0.0450	0.0450	0.0450	0.0450	0.0450	49,067
09 May 2022	0.0410	0.0420	0.0410	0.0420	0.0420	147,399
06 May 2022	0.0420	0.0420	0.0420	0.0420	0.0420	99,419
05 May 2022	0.0400	0.0450	0.0400	0.0410	0.0410	452,767
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,788.70-132.70(-1.92%)

AUD/USD0.6530-0.0115(-1.73%)

ASX 2006,574.70-125.50(-1.87%)

OIL79.43-4.06(-4.86%)

GOLD1,651.70-29.40(-1.75%)

BTC-AUD29,022.86-286.38(-0.98%)

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

Atlas Pearls Limited (ATP.AX)

ALL ORDS
6,788.70
-132.70(-1.92%)

AUD/USD
0.6530
-0.0115(-1.73%)

ASX 200
6,574.70
-125.50(-1.87%)

OIL
79.43
-4.06(-4.86%)

GOLD
1,651.70
-29.40(-1.75%)

BTC-AUD
29,022.86
-286.38(-0.98%)