Mail

ATP.AX - Atlas Pearls Limited

ASX - ASX Delayed price. Currency in AUD

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
05 June 2023	0.0310	0.0310	0.0310	0.0310	0.0310	217
02 June 2023	0.0340	0.0350	0.0310	0.0310	0.0310	922,960
01 June 2023	0.0360	0.0360	0.0320	0.0320	0.0320	38,227
31 May 2023	0.0350	0.0360	0.0350	0.0360	0.0360	28,374
30 May 2023	0.0340	0.0350	0.0340	0.0350	0.0350	700,000
29 May 2023	0.0330	0.0350	0.0330	0.0350	0.0350	72,826
26 May 2023	0.0350	0.0350	0.0350	0.0350	0.0350	14,999
25 May 2023	0.0350	0.0350	0.0340	0.0340	0.0340	85,000
24 May 2023	0.0350	0.0350	0.0350	0.0350	0.0350	15,000
23 May 2023	0.0350	0.0350	0.0350	0.0350	0.0350	426
22 May 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
19 May 2023	0.0330	0.0350	0.0330	0.0350	0.0350	19,192
18 May 2023	0.0360	0.0360	0.0330	0.0330	0.0330	183,315
17 May 2023	0.0340	0.0360	0.0340	0.0360	0.0360	228,406
16 May 2023	0.0360	0.0360	0.0360	0.0360	0.0360	26
15 May 2023	0.0350	0.0350	0.0350	0.0350	0.0350	800
12 May 2023	0.0330	0.0360	0.0330	0.0360	0.0360	37,440
11 May 2023	0.0330	0.0330	0.0330	0.0330	0.0330	83,081
10 May 2023	0.0370	0.0370	0.0370	0.0370	0.0370	27
09 May 2023	0.0370	0.0370	0.0340	0.0340	0.0340	1,632
08 May 2023	0.0350	0.0350	0.0350	0.0350	0.0350	36,190
05 May 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
04 May 2023	0.0330	0.0350	0.0330	0.0350	0.0350	422,090
03 May 2023	0.0350	0.0350	0.0350	0.0350	0.0350	26
02 May 2023	0.0340	0.0350	0.0340	0.0350	0.0350	43,009
01 May 2023	0.0330	0.0350	0.0330	0.0330	0.0330	858,397
28 Apr 2023	0.0320	0.0350	0.0320	0.0350	0.0350	209,162
27 Apr 2023	0.0320	0.0340	0.0310	0.0340	0.0340	96,187
26 Apr 2023	0.0340	0.0340	0.0340	0.0340	0.0340	20,108
24 Apr 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
21 Apr 2023	0.0350	0.0350	0.0350	0.0350	0.0350	25,572
20 Apr 2023	0.0330	0.0350	0.0330	0.0350	0.0350	941,672
19 Apr 2023	0.0330	0.0330	0.0320	0.0320	0.0320	155,000
18 Apr 2023	0.0320	0.0330	0.0320	0.0330	0.0330	73,270
17 Apr 2023	0.0310	0.0310	0.0300	0.0310	0.0310	629,707
14 Apr 2023	0.0310	0.0310	0.0310	0.0310	0.0310	139
13 Apr 2023	0.0310	0.0310	0.0310	0.0310	0.0310	3,997
12 Apr 2023	0.0300	0.0300	0.0300	0.0300	0.0300	21,003
11 Apr 2023	0.0300	0.0310	0.0300	0.0300	0.0300	52,277
06 Apr 2023	0.0300	0.0310	0.0300	0.0310	0.0310	34,921
05 Apr 2023	0.0300	0.0300	0.0300	0.0300	0.0300	1,000,000
04 Apr 2023	0.0300	0.0300	0.0300	0.0300	0.0300	1,000,030
03 Apr 2023	0.0290	0.0290	0.0290	0.0290	0.0290	211,755
31 Mar 2023	0.0300	0.0300	0.0295	0.0295	0.0295	31,331
30 Mar 2023	0.0295	0.0295	0.0290	0.0290	0.0290	244,315
29 Mar 2023	-	-	-	-	-	-
28 Mar 2023	0.0300	0.0300	0.0300	0.0300	0.0300	30,124
27 Mar 2023	0.0300	0.0300	0.0300	0.0300	0.0300	18,351
24 Mar 2023	0.0300	0.0300	0.0300	0.0300	0.0300	106
23 Mar 2023	0.0300	0.0300	0.0290	0.0290	0.0290	646
22 Mar 2023	0.0300	0.0310	0.0300	0.0300	0.0300	355,100
21 Mar 2023	0.0300	0.0300	0.0290	0.0290	0.0290	1,354,372
20 Mar 2023	0.0300	0.0300	0.0300	0.0300	0.0300	1,581
17 Mar 2023	0.0260	0.0290	0.0260	0.0290	0.0290	117,933
16 Mar 2023	0.0270	0.0300	0.0270	0.0300	0.0300	87,888
15 Mar 2023	0.0270	0.0270	0.0270	0.0270	0.0270	-
14 Mar 2023	0.0300	0.0300	0.0270	0.0270	0.0270	6,737
13 Mar 2023	0.0300	0.0300	0.0300	0.0300	0.0300	1,023,094
10 Mar 2023	0.0300	0.0300	0.0290	0.0300	0.0300	505,438
09 Mar 2023	0.0270	0.0270	0.0260	0.0260	0.0260	87,519
08 Mar 2023	0.0260	0.0260	0.0260	0.0260	0.0260	-
07 Mar 2023	0.0270	0.0270	0.0260	0.0260	0.0260	636,613
06 Mar 2023	0.0300	0.0300	0.0270	0.0270	0.0270	106,388
03 Mar 2023	0.0280	0.0300	0.0260	0.0300	0.0300	155,149
02 Mar 2023	0.0300	0.0300	0.0280	0.0280	0.0280	687,953
01 Mar 2023	0.0300	0.0300	0.0290	0.0290	0.0290	1,070,690
28 Feb 2023	0.0290	0.0340	0.0280	0.0290	0.0290	4,789,003
27 Feb 2023	0.0280	0.0280	0.0280	0.0280	0.0280	32
24 Feb 2023	0.0280	0.0280	0.0260	0.0260	0.0260	32,165
23 Feb 2023	0.0290	0.0290	0.0270	0.0270	0.0270	43,031
22 Feb 2023	0.0260	0.0280	0.0260	0.0280	0.0280	315,000
21 Feb 2023	0.0280	0.0280	0.0240	0.0260	0.0260	117,636
20 Feb 2023	0.0280	0.0280	0.0280	0.0280	0.0280	18,892
17 Feb 2023	0.0280	0.0280	0.0240	0.0260	0.0260	223,768
16 Feb 2023	0.0280	0.0280	0.0280	0.0280	0.0280	35
15 Feb 2023	0.0260	0.0260	0.0260	0.0260	0.0260	-
14 Feb 2023	0.0260	0.0260	0.0260	0.0260	0.0260	280
13 Feb 2023	0.0250	0.0280	0.0240	0.0240	0.0240	117,674
10 Feb 2023	0.0260	0.0260	0.0250	0.0250	0.0250	97,492
09 Feb 2023	0.0260	0.0290	0.0260	0.0260	0.0260	1,876,997
08 Feb 2023	0.0260	0.0260	0.0260	0.0260	0.0260	415
07 Feb 2023	0.0260	0.0260	0.0250	0.0250	0.0250	274,845
06 Feb 2023	0.0260	0.0260	0.0260	0.0260	0.0260	73,446
03 Feb 2023	0.0260	0.0260	0.0250	0.0250	0.0250	739,482
02 Feb 2023	0.0255	0.0260	0.0250	0.0260	0.0260	133,866
01 Feb 2023	0.0260	0.0260	0.0250	0.0250	0.0250	318,880
31 Jan 2023	0.0260	0.0260	0.0260	0.0260	0.0260	351,308
30 Jan 2023	0.0250	0.0300	0.0250	0.0250	0.0250	492,299
27 Jan 2023	0.0260	0.0260	0.0260	0.0260	0.0260	16,354
25 Jan 2023	0.0250	0.0250	0.0250	0.0250	0.0250	400,000
24 Jan 2023	0.0260	0.0260	0.0240	0.0240	0.0240	553,740
23 Jan 2023	0.0250	0.0260	0.0250	0.0260	0.0260	42,251
20 Jan 2023	0.0260	0.0260	0.0250	0.0250	0.0250	55,055
19 Jan 2023	0.0260	0.0260	0.0250	0.0250	0.0250	27,258
18 Jan 2023	0.0260	0.0260	0.0260	0.0260	0.0260	1,945
17 Jan 2023	0.0260	0.0260	0.0260	0.0260	0.0260	195,000
16 Jan 2023	0.0260	0.0260	0.0260	0.0260	0.0260	131,000
13 Jan 2023	0.0260	0.0270	0.0240	0.0260	0.0260	620,938
12 Jan 2023	0.0260	0.0260	0.0240	0.0240	0.0240	226,044
11 Jan 2023	0.0260	0.0260	0.0260	0.0260	0.0260	192,039
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...