Australia markets closed

Atlas Pearls Limited (ATP.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0260+0.0010 (+4.00%)
At close: 10:49AM AEDT
Time period:
29 Jan 2022 - 29 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jan 20230.02600.02600.02600.02600.026016,354
25 Jan 20230.02500.02500.02500.02500.0250400,000
24 Jan 20230.02600.02600.02400.02400.0240553,740
23 Jan 20230.02500.02600.02500.02600.026042,251
20 Jan 20230.02600.02600.02500.02500.025055,055
19 Jan 20230.02600.02600.02500.02500.025027,258
18 Jan 20230.02600.02600.02600.02600.02601,945
17 Jan 20230.02600.02600.02600.02600.0260195,000
16 Jan 20230.02600.02600.02600.02600.0260131,000
13 Jan 20230.02600.02700.02400.02600.0260620,938
12 Jan 20230.02600.02600.02400.02400.0240226,044
11 Jan 20230.02600.02600.02600.02600.0260192,039
10 Jan 20230.02400.02600.02400.02600.0260138,467
09 Jan 20230.02400.02600.02400.02600.026034,274
06 Jan 20230.02500.02600.02500.02600.0260128,613
05 Jan 20230.02600.02600.02500.02500.0250161,378
04 Jan 20230.02700.02700.02500.02500.0250377,379
03 Jan 20230.02500.02700.02500.02700.0270110,790
30 Dec 20220.02600.02700.02500.02500.0250551,968
29 Dec 20220.02900.02900.02600.02600.0260269,284
28 Dec 20220.02700.02700.02600.02600.0260408,855
23 Dec 20220.02900.02900.02700.02700.027065,750
22 Dec 20220.02600.02700.02600.02700.027038,700
21 Dec 20220.02500.02700.02500.02600.0260103,581
20 Dec 20220.02600.02700.02600.02600.0260424,688
19 Dec 20220.02700.02700.02500.02700.0270165,375
16 Dec 20220.02850.02850.02700.02700.0270120,412
15 Dec 20220.02700.02800.02600.02600.0260370,641
14 Dec 20220.02800.03000.02700.02700.0270461,733
13 Dec 20220.02800.02800.02800.02800.02801,000,000
12 Dec 20220.02900.02900.02700.02900.0290108,271
09 Dec 20220.02900.03100.02800.02800.0280849,503
08 Dec 20220.03000.03000.02900.02900.029034,519
07 Dec 20220.03200.03200.02800.02800.0280619,744
06 Dec 20220.03200.03200.03000.03000.0300171,555
05 Dec 20220.03200.03200.03200.03200.032016,655
02 Dec 20220.03200.03200.03100.03200.0320458,284
01 Dec 20220.03200.03200.03000.03200.032082,537
30 Nov 20220.03200.03200.02900.03200.03201,213,181
29 Nov 20220.03100.03100.03100.03100.0310577,985
28 Nov 20220.03200.03200.03200.03200.0320136,091
25 Nov 20220.03200.03300.03200.03200.0320200,098
24 Nov 20220.03400.03400.03300.03300.0330393,068
23 Nov 20220.03300.03350.03300.03350.0335177,920
22 Nov 20220.03300.03400.03300.03300.0330181,013
21 Nov 20220.03500.03500.03300.03400.03402,232,857
18 Nov 20220.03550.03550.03550.03550.0355-
17 Nov 20220.03600.03600.03500.03550.0355181,878
16 Nov 20220.03650.03650.03650.03650.03651,364
15 Nov 20220.03700.03700.03600.03600.036018,612
14 Nov 20220.03600.03600.03600.03600.036010,467
11 Nov 20220.03500.03500.03500.03500.035040,000
10 Nov 20220.03600.03600.03600.03600.036027,840
09 Nov 20220.03700.03700.03700.03700.03702,887
08 Nov 20220.03600.03600.03500.03500.0350243,028
07 Nov 20220.03600.03900.03500.03500.0350118,546
04 Nov 20220.03600.03600.03500.03500.035073,387
03 Nov 20220.03600.03600.03600.03600.0360126,613
02 Nov 20220.04000.04000.03500.03600.0360363,958
01 Nov 20220.03800.03800.03700.03700.0370166,846
31 Oct 20220.04000.04000.03700.03800.0380215,581
28 Oct 20220.04300.04300.04100.04100.041027,108
27 Oct 20220.04100.04400.04100.04100.041076,661
26 Oct 20220.04100.04100.04100.04100.041014,868
25 Oct 20220.04100.04100.04100.04100.041042,470
24 Oct 20220.04100.04300.04100.04300.043095,817
21 Oct 20220.04300.04300.04000.04000.04003,165
20 Oct 20220.04200.04400.04200.04300.0430268,497
19 Oct 20220.03900.04500.03900.04000.04001,254,585
18 Oct 20220.03700.03700.03700.03700.03701
17 Oct 20220.03800.03800.03700.03700.037026,347
14 Oct 20220.03600.03900.03600.03700.0370846,574
13 Oct 20220.03600.03600.03600.03600.0360-
12 Oct 20220.03500.03600.03500.03600.0360550,028
11 Oct 20220.03600.03600.03550.03600.0360603,665
10 Oct 20220.03600.03600.03600.03600.0360154,068
07 Oct 20220.03600.03600.03500.03600.0360157,368
06 Oct 20220.03800.03800.03300.03400.0340307,520
05 Oct 20220.03300.03800.03300.03800.0380114,000
04 Oct 20220.03700.03700.03300.03300.0330227,951
03 Oct 20220.03300.03300.03300.03300.0330-
30 Sept 20220.03400.03500.03300.03300.0330437,864
29 Sept 20220.03300.03300.03300.03300.0330-
28 Sept 20220.03400.03400.03300.03300.0330244,045
27 Sept 20220.03000.03000.03000.03000.0300-
26 Sept 20220.03800.03800.03000.03000.0300773,758
23 Sept 20220.03800.03800.03800.03800.038039,972
21 Sept 20220.03500.03600.03500.03600.0360231,213
20 Sept 20220.03400.03500.03400.03500.035022,786
19 Sept 20220.03400.03400.03400.03400.0340-
16 Sept 20220.03500.03600.03400.03400.0340398,930
15 Sept 20220.03400.03500.03400.03500.035026,827
14 Sept 20220.03500.03500.03400.03400.0340304,805
13 Sept 20220.03500.03500.03400.03400.034095,003
12 Sept 20220.03600.03600.03450.03600.0360277,868
09 Sept 20220.03400.03400.03300.03300.033076,231
08 Sept 20220.03300.03300.03300.03300.033032,721
07 Sept 20220.03300.03300.03300.03300.033013,719
06 Sept 20220.03400.03400.03300.03300.0330111,939
05 Sept 20220.03400.03400.03300.03300.0330105,555
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...