Canada markets closed

Australian Pacific Coal Limited (AQC.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
0.0670+0.0020 (+3.08%)
At close: 03:48PM AEST
Time Period:
Jun 23, 2023 - Jun 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 21, 20240.06900.06900.06700.06700.0670741,029
Jun 20, 20240.07000.07000.06500.06500.06501,236,919
Jun 19, 20240.07300.07300.06700.07000.0700658,520
Jun 18, 20240.06900.07400.06900.07400.0740169,702
Jun 17, 20240.07400.07400.07000.07000.0700154,059
Jun 14, 20240.06800.06800.06800.06800.0680-
Jun 13, 20240.07000.07000.06800.06800.0680266,981
Jun 12, 20240.07500.07500.06500.06900.069011,148,138
Jun 11, 20240.07300.07700.07000.07000.0700661,172
Jun 07, 20240.07700.08000.07400.07400.07401,263,562
Jun 06, 20240.07900.07900.07500.07500.0750140,394
Jun 05, 20240.07500.08000.07500.07600.0760804,469
Jun 04, 20240.07400.07700.07400.07600.0760601,073
Jun 03, 20240.07700.07700.07300.07300.07301,580,272
May 31, 20240.08500.08500.07700.07700.0770982,634
May 30, 20240.08900.08900.08400.08500.085076,809
May 29, 20240.08900.09100.08500.08500.0850534,304
May 28, 20240.08400.08800.08400.08800.0880674,778
May 27, 20240.08750.08750.08000.08400.084094,898
May 24, 20240.08600.08750.08500.08750.0875156,000
May 23, 20240.08900.08900.08600.08600.086026,802
May 22, 20240.09050.09050.08800.08800.088014,609
May 21, 20240.09300.09300.08500.08800.0880630,537
May 20, 20240.09300.09600.09300.09300.0930275,425
May 17, 20240.09600.09600.09600.09600.096014,700
May 16, 20240.09300.09300.09300.09300.093011,017
May 15, 20240.09600.09600.09400.09400.0940269,623
May 14, 20240.09800.09800.09300.09400.0940324,664
May 13, 20240.09400.09700.09400.09700.0970123,671
May 10, 20240.09200.09700.09200.09600.0960160,079
May 09, 20240.09200.09200.09200.09200.092010,806
May 08, 20240.09200.09200.09200.09200.0920155,787
May 07, 20240.09200.09200.09200.09200.09205,811
May 06, 20240.09700.09700.09700.09700.097047,108
May 03, 20240.09900.09900.09200.09800.0980291,107
May 02, 20240.09200.10000.09100.09400.0940430,141
May 01, 20240.08600.09100.08600.09100.091095,968
Apr 30, 20240.08900.09100.08800.08800.088084,050
Apr 29, 20240.08500.08800.08500.08800.088037,374
Apr 26, 20240.08900.08900.08400.08500.085052,883
Apr 24, 20240.08300.08300.08300.08300.08303,579
Apr 23, 20240.08100.08600.08100.08200.082066,278
Apr 22, 20240.08900.08900.08000.08000.080015,793
Apr 19, 20240.08100.08100.08000.08000.0800218,467
Apr 18, 20240.08400.09000.08100.08100.0810100,235
Apr 17, 20240.08600.08700.08500.08500.0850415,369
Apr 16, 20240.09100.09100.07800.07800.07801,178,983
Apr 15, 20240.09100.09100.08700.08900.0890610,806
Apr 12, 20240.08800.08800.08600.08800.088051,587
Apr 11, 20240.08500.08800.08000.08500.085096,974
Apr 10, 20240.07600.08000.07500.08000.0800339,107
Apr 09, 20240.07500.07500.07500.07500.075063,534
Apr 08, 20240.07300.07500.07100.07100.0710137,424
Apr 05, 20240.06900.07000.06800.06800.068065,768
Apr 04, 20240.07000.07100.06700.06700.0670111,711
Apr 03, 20240.07200.07200.06800.06800.0680299,246
Apr 02, 20240.07600.07600.07000.07100.0710322,802
Mar 28, 20240.07700.07700.07500.07600.0760264,893
Mar 27, 20240.08000.08000.07900.07900.079013,200
Mar 26, 20240.08100.08400.08000.08000.0800270,443
Mar 25, 20240.08700.08700.08300.08300.0830162,862
Mar 22, 20240.08700.08950.08700.08700.0870175,486
Mar 21, 20240.08300.08500.08200.08500.0850550,775
Mar 20, 20240.08750.08800.08000.08300.0830214,433
Mar 19, 20240.09100.09100.08200.08200.0820101,065
Mar 18, 20240.09500.09500.08600.08600.0860464,249
Mar 15, 20240.09900.10000.09200.09400.09402,041,327
Mar 14, 20240.09000.11000.08800.09500.09503,313,632
Mar 13, 20240.06900.08600.06900.08000.08003,861,848
Mar 12, 20240.05600.06800.05600.06800.06802,517,646
Mar 11, 20240.05600.05600.05400.05500.05501,409,276
Mar 08, 20240.05900.05900.05700.05700.0570216,214
Mar 07, 20240.06100.06100.05900.05900.0590102,344
Mar 06, 20240.06100.06300.05800.06100.0610330,830
Mar 05, 20240.06400.06400.05800.06100.0610614,957
Mar 04, 20240.06800.06800.06300.06300.0630567,196
Mar 01, 20240.07000.07000.06800.06800.0680778,708
Feb 29, 20240.07200.07200.06800.07000.0700295,618
Feb 28, 20240.07400.07400.07000.07200.0720252,805
Feb 27, 20240.07200.07300.07100.07300.0730399,734
Feb 26, 20240.08000.08300.07200.07200.0720437,182
Feb 23, 20240.08100.08100.07900.07900.0790146,931
Feb 22, 20240.08500.08500.07900.07900.07901,189,832
Feb 21, 20240.08500.08800.08300.08300.0830317,950
Feb 20, 20240.08700.09400.08500.08500.0850795,427
Feb 19, 20240.08700.08700.08700.08700.0870-
Feb 16, 20240.08800.09200.08600.08700.087052,804
Feb 15, 20240.09000.09000.08600.08600.0860116,980
Feb 14, 20240.08600.08700.08600.08600.0860114,057
Feb 13, 20240.09000.09200.08700.09000.0900210,089
Feb 12, 20240.09400.09500.08300.09100.0910455,197
Feb 09, 20240.09500.09500.09400.09400.094016,859
Feb 08, 20240.09400.09700.09300.09400.0940273,181
Feb 07, 20240.09600.09600.09150.09400.0940934,509
Feb 06, 20240.09800.10000.09400.09400.0940482,229
Feb 05, 20240.10000.10000.09500.09700.0970469,746
Feb 02, 20240.10000.10000.09700.09800.0980458,879
Feb 01, 20240.09900.10000.09700.09900.0990492,213
Jan 31, 20240.10500.10500.09500.09500.0950682,194
Jan 30, 20240.10000.10000.09900.10000.1000350,570
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...