Australia markets close in 3 hours 34 minutes

Atlas Pearls Limited (ATP.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.02800.0000 (0.00%)
As of 11:04AM AEDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
08 Dec 20210.02900.02900.02800.02800.0280108,118
07 Dec 20210.02900.02900.02800.02800.0280372,513
06 Dec 20210.03100.03100.02800.02800.0280903,762
03 Dec 20210.03100.03200.03100.03100.031058,941
02 Dec 20210.03000.03000.03000.03000.0300229,858
01 Dec 20210.03000.03000.03000.03000.0300100,000
30 Nov 20210.03000.03000.03000.03000.0300250,000
29 Nov 20210.03000.03000.02900.03000.0300950,931
26 Nov 20210.03100.03200.03100.03200.0320321,045
25 Nov 20210.03200.03200.03200.03200.032026,154
24 Nov 20210.03000.03200.03000.03000.0300318,486
23 Nov 20210.03000.03000.03000.03000.0300119,683
22 Nov 20210.02900.02900.02800.02800.0280547,818
19 Nov 20210.03000.03000.02900.02900.0290150,404
18 Nov 20210.02700.03200.02700.03000.03001,024,389
17 Nov 20210.03100.03500.02700.02700.02703,853,027
16 Nov 20210.03200.03700.03100.03100.03107,508,993
15 Nov 20210.03000.03200.02900.03100.03101,987,326
12 Nov 20210.03000.03000.02900.03000.0300261,894
11 Nov 20210.02900.03000.02900.03000.0300219,378
10 Nov 20210.02800.02800.02700.02700.0270227,657
09 Nov 20210.02900.02900.02600.02800.0280435,893
08 Nov 20210.02600.02600.02600.02600.0260470,000
05 Nov 20210.02700.03000.02600.02600.0260874,686
04 Nov 20210.02600.02600.02600.02600.026046,345
03 Nov 20210.02600.02600.02600.02600.0260136,474
02 Nov 20210.02600.02600.02500.02500.0250164,267
01 Nov 20210.02600.02600.02500.02600.0260766,203
29 Oct 20210.02700.02700.02500.02600.02601,043,964
28 Oct 20210.03000.03000.02800.02800.0280449,027
27 Oct 20210.02900.03000.02900.03000.03001,558,920
26 Oct 20210.02700.02800.02700.02800.0280220,713
25 Oct 20210.02900.02900.02800.02800.0280296,523
22 Oct 20210.02300.02900.02300.02800.02801,275,081
21 Oct 20210.02500.02500.02400.02500.0250432,375
20 Oct 20210.02500.02500.02500.02500.0250213,229
19 Oct 20210.02700.02700.02500.02500.0250132,721
18 Oct 20210.02600.02800.02600.02600.026086,541
15 Oct 20210.02700.02700.02700.02700.027038,818
14 Oct 20210.02700.02700.02700.02700.0270-
13 Oct 20210.02700.02700.02700.02700.027023,306
12 Oct 20210.02500.02500.02500.02500.0250151,592
11 Oct 20210.02400.02600.02400.02400.0240585,008
08 Oct 20210.02500.02600.02400.02400.0240523,160
07 Oct 20210.02800.02800.02700.02700.027075,386
06 Oct 20210.02900.02900.02900.02900.029023,662
05 Oct 20210.02900.02900.02900.02900.029018,377
04 Oct 20210.02900.02900.02900.02900.029016,761
01 Oct 20210.02900.02900.02900.02900.0290104,247
30 Sept 20210.02700.03000.02700.03000.0300529,972
29 Sept 20210.02600.02600.02500.02600.0260677,108
28 Sept 20210.02600.02600.02600.02600.0260231,952
27 Sept 20210.02500.02600.02400.02600.0260428,087
24 Sept 20210.02500.02500.02500.02500.0250-
23 Sept 20210.02500.02500.02500.02500.0250-
22 Sept 20210.02400.02500.02400.02500.025084,625
21 Sept 20210.02300.02300.02300.02300.0230377,400
20 Sept 20210.02500.02500.02400.02400.0240447,373
17 Sept 20210.02500.02500.02500.02500.0250340,026
16 Sept 20210.02600.02600.02500.02500.0250444,293
15 Sept 20210.02400.02500.02400.02500.025049,411
14 Sept 20210.02500.02500.02500.02500.0250131,794
13 Sept 20210.02500.02500.02500.02500.0250223,551
10 Sept 20210.02400.02400.02400.02400.024033,333
09 Sept 20210.02600.02600.02600.02600.0260-
08 Sept 20210.02600.02600.02600.02600.026025,015
07 Sept 20210.02600.02700.02400.02400.0240567,528
06 Sept 20210.02600.02600.02500.02600.0260166,509
03 Sept 20210.02600.02600.02600.02600.026019,230
02 Sept 20210.02600.02600.02500.02500.0250746,288
01 Sept 20210.03000.03100.02600.02600.02602,675,452
31 Aug 20210.02700.02900.02700.02700.02701,834,227
30 Aug 20210.02700.03000.02600.02600.02601,243,256
27 Aug 20210.02400.02800.02400.02700.02701,975,142
26 Aug 20210.02400.02400.02400.02400.0240428,909
25 Aug 20210.02300.02400.02300.02400.0240260,095
24 Aug 20210.02200.02300.02200.02300.0230527,703
23 Aug 20210.02300.02300.02200.02200.0220589,356
20 Aug 20210.02500.02600.02300.02300.02301,198,290
19 Aug 20210.02500.02500.02500.02500.0250-
18 Aug 20210.02400.02600.02400.02500.0250296,768
17 Aug 20210.02300.02600.02300.02400.0240908,446
16 Aug 20210.02300.02600.02200.02300.0230728,989
13 Aug 20210.02500.02500.02200.02500.02501,915,031
12 Aug 20210.02500.02600.02500.02500.0250696,500
11 Aug 20210.02600.02600.02300.02300.02301,511,876
10 Aug 20210.02600.02800.02600.02600.0260973,111
09 Aug 20210.02600.02900.02600.02600.02603,330,679
06 Aug 20210.02600.03000.02500.02600.02603,278,166
05 Aug 20210.03100.03200.02700.02900.02902,938,422
04 Aug 20210.02800.03800.02700.03200.032015,668,947
03 Aug 20210.02400.03000.02300.02700.027013,811,462
02 Aug 20210.02600.02900.02200.02400.024018,992,724
30 July 20210.01800.02800.01800.02500.025058,078,198
29 July 20210.01600.01600.01600.01600.0160-
28 July 20210.01700.01700.01600.01600.0160319,044
27 July 20210.01700.01700.01700.01700.0170-
26 July 20210.01600.01700.01600.01700.0170264,994
23 July 20210.01600.01600.01600.01600.0160-
22 July 20210.01600.01600.01600.01600.0160364,705
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...