ATP.AX - Atlas Pearls Limited

ASX - ASX Delayed price. Currency in AUD
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
05 June 20230.03100.03100.03100.03100.0310217
02 June 20230.03400.03500.03100.03100.0310922,960
01 June 20230.03600.03600.03200.03200.032038,227
31 May 20230.03500.03600.03500.03600.036028,374
30 May 20230.03400.03500.03400.03500.0350700,000
29 May 20230.03300.03500.03300.03500.035072,826
26 May 20230.03500.03500.03500.03500.035014,999
25 May 20230.03500.03500.03400.03400.034085,000
24 May 20230.03500.03500.03500.03500.035015,000
23 May 20230.03500.03500.03500.03500.0350426
22 May 20230.03500.03500.03500.03500.0350-
19 May 20230.03300.03500.03300.03500.035019,192
18 May 20230.03600.03600.03300.03300.0330183,315
17 May 20230.03400.03600.03400.03600.0360228,406
16 May 20230.03600.03600.03600.03600.036026
15 May 20230.03500.03500.03500.03500.0350800
12 May 20230.03300.03600.03300.03600.036037,440
11 May 20230.03300.03300.03300.03300.033083,081
10 May 20230.03700.03700.03700.03700.037027
09 May 20230.03700.03700.03400.03400.03401,632
08 May 20230.03500.03500.03500.03500.035036,190
05 May 20230.03500.03500.03500.03500.0350-
04 May 20230.03300.03500.03300.03500.0350422,090
03 May 20230.03500.03500.03500.03500.035026
02 May 20230.03400.03500.03400.03500.035043,009
01 May 20230.03300.03500.03300.03300.0330858,397
28 Apr 20230.03200.03500.03200.03500.0350209,162
27 Apr 20230.03200.03400.03100.03400.034096,187
26 Apr 20230.03400.03400.03400.03400.034020,108
24 Apr 20230.03500.03500.03500.03500.0350-
21 Apr 20230.03500.03500.03500.03500.035025,572
20 Apr 20230.03300.03500.03300.03500.0350941,672
19 Apr 20230.03300.03300.03200.03200.0320155,000
18 Apr 20230.03200.03300.03200.03300.033073,270
17 Apr 20230.03100.03100.03000.03100.0310629,707
14 Apr 20230.03100.03100.03100.03100.0310139
13 Apr 20230.03100.03100.03100.03100.03103,997
12 Apr 20230.03000.03000.03000.03000.030021,003
11 Apr 20230.03000.03100.03000.03000.030052,277
06 Apr 20230.03000.03100.03000.03100.031034,921
05 Apr 20230.03000.03000.03000.03000.03001,000,000
04 Apr 20230.03000.03000.03000.03000.03001,000,030
03 Apr 20230.02900.02900.02900.02900.0290211,755
31 Mar 20230.03000.03000.02950.02950.029531,331
30 Mar 20230.02950.02950.02900.02900.0290244,315
29 Mar 2023------
28 Mar 20230.03000.03000.03000.03000.030030,124
27 Mar 20230.03000.03000.03000.03000.030018,351
24 Mar 20230.03000.03000.03000.03000.0300106
23 Mar 20230.03000.03000.02900.02900.0290646
22 Mar 20230.03000.03100.03000.03000.0300355,100
21 Mar 20230.03000.03000.02900.02900.02901,354,372
20 Mar 20230.03000.03000.03000.03000.03001,581
17 Mar 20230.02600.02900.02600.02900.0290117,933
16 Mar 20230.02700.03000.02700.03000.030087,888
15 Mar 20230.02700.02700.02700.02700.0270-
14 Mar 20230.03000.03000.02700.02700.02706,737
13 Mar 20230.03000.03000.03000.03000.03001,023,094
10 Mar 20230.03000.03000.02900.03000.0300505,438
09 Mar 20230.02700.02700.02600.02600.026087,519
08 Mar 20230.02600.02600.02600.02600.0260-
07 Mar 20230.02700.02700.02600.02600.0260636,613
06 Mar 20230.03000.03000.02700.02700.0270106,388
03 Mar 20230.02800.03000.02600.03000.0300155,149
02 Mar 20230.03000.03000.02800.02800.0280687,953
01 Mar 20230.03000.03000.02900.02900.02901,070,690
28 Feb 20230.02900.03400.02800.02900.02904,789,003
27 Feb 20230.02800.02800.02800.02800.028032
24 Feb 20230.02800.02800.02600.02600.026032,165
23 Feb 20230.02900.02900.02700.02700.027043,031
22 Feb 20230.02600.02800.02600.02800.0280315,000
21 Feb 20230.02800.02800.02400.02600.0260117,636
20 Feb 20230.02800.02800.02800.02800.028018,892
17 Feb 20230.02800.02800.02400.02600.0260223,768
16 Feb 20230.02800.02800.02800.02800.028035
15 Feb 20230.02600.02600.02600.02600.0260-
14 Feb 20230.02600.02600.02600.02600.0260280
13 Feb 20230.02500.02800.02400.02400.0240117,674
10 Feb 20230.02600.02600.02500.02500.025097,492
09 Feb 20230.02600.02900.02600.02600.02601,876,997
08 Feb 20230.02600.02600.02600.02600.0260415
07 Feb 20230.02600.02600.02500.02500.0250274,845
06 Feb 20230.02600.02600.02600.02600.026073,446
03 Feb 20230.02600.02600.02500.02500.0250739,482
02 Feb 20230.02550.02600.02500.02600.0260133,866
01 Feb 20230.02600.02600.02500.02500.0250318,880
31 Jan 20230.02600.02600.02600.02600.0260351,308
30 Jan 20230.02500.03000.02500.02500.0250492,299
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...