Canada markets open in 9 minutes

Altech Chemicals Limited (ATC.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
0.09000.0000 (0.00%)
At close: 03:48PM AEDT
Time Period:
Dec 03, 2021 - Dec 03, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 20220.09100.09200.08900.09000.09001,737,240
Dec 01, 2022------
Nov 30, 20220.08800.09100.08800.09000.09002,440,020
Nov 29, 20220.09000.09100.08900.08900.0890433,420
Nov 28, 20220.09500.09500.08900.08900.08901,825,011
Nov 25, 20220.09100.09100.08700.08800.08802,409,297
Nov 24, 20220.09000.09100.09000.09000.09004,097,758
Nov 23, 20220.09600.09700.09000.09000.09006,460,421
Nov 22, 20220.09700.09700.09400.09400.0940550,941
Nov 21, 20220.09800.09800.09500.09600.0960566,697
Nov 18, 20220.09800.09800.09600.09700.0970521,242
Nov 17, 20220.09400.09800.09300.09700.09701,516,240
Nov 16, 20220.09500.09600.09000.09100.09108,221,353
Nov 15, 20220.10000.10500.09400.09400.09407,067,841
Nov 14, 20220.11500.11500.10000.10500.10504,801,318
Nov 11, 20220.11500.11500.11000.11500.11502,225,941
Nov 10, 20220.11500.11500.10500.11500.11502,418,461
Nov 09, 20220.11000.11500.10750.11500.11501,786,659
Nov 08, 20220.11500.11500.10500.11000.11003,305,391
Nov 07, 20220.11000.11500.10750.11000.11002,990,929
Nov 04, 20220.10500.10750.10500.10750.1075613,440
Nov 03, 20220.11000.11000.10000.10000.10001,802,918
Nov 02, 20220.10000.11250.10000.11000.11006,862,329
Nov 01, 20220.10500.10500.09800.10000.10001,212,488
Oct 31, 20220.10500.10500.10000.10000.10002,242,264
Oct 28, 20220.09900.10250.09600.10000.10003,105,431
Oct 27, 20220.09200.09800.09200.09700.09702,266,146
Oct 26, 20220.09100.09400.08900.09400.0940909,571
Oct 25, 20220.09400.09400.08900.08900.0890765,943
Oct 24, 20220.09600.09600.09300.09300.09301,024,371
Oct 21, 20220.09600.09600.09200.09400.0940708,945
Oct 20, 20220.09400.09500.08800.09500.09501,955,482
Oct 19, 20220.08800.09300.08800.09000.09001,674,524
Oct 18, 20220.08500.08800.08300.08800.08801,361,867
Oct 17, 20220.08700.08800.08300.08300.08301,421,192
Oct 14, 20220.09000.09500.08700.08700.08701,253,982
Oct 13, 20220.08800.09000.08700.08700.0870807,198
Oct 12, 20220.09100.09100.08700.08700.08701,362,054
Oct 11, 20220.09800.09800.08800.09000.09002,817,726
Oct 10, 20220.10000.10250.09800.09800.09804,487,392
Oct 07, 20220.09700.10500.09700.10500.10504,411,358
Oct 06, 20220.09800.10000.09500.09900.09903,263,684
Oct 05, 20220.09700.10000.09700.09700.09702,444,444
Oct 04, 20220.09100.09600.09000.09600.09602,710,627
Oct 03, 20220.09300.09300.08600.08800.08803,011,377
Sept 30, 20220.10000.10250.09300.09300.09305,514,693
Sept 29, 20220.10000.10500.10000.10500.1050909,898
Sept 28, 20220.10500.10500.10000.10000.10001,006,980
Sept 27, 20220.10500.10500.10000.10500.10501,215,835
Sept 26, 20220.10500.10500.10000.10000.10004,316,997
Sept 23, 20220.11000.11500.10500.11000.11005,682,282
Sept 21, 20220.12500.12750.11000.11500.11507,431,356
Sept 20, 20220.11500.13000.11500.12000.120023,793,338
Sept 19, 20220.10000.11500.09700.11000.11008,565,243
Sept 16, 20220.10000.10750.10000.10000.10004,945,298
Sept 15, 20220.11000.11000.09850.10500.105014,829,639
Sept 14, 20220.08200.11500.08200.10500.105044,309,048
Sept 13, 20220.06500.08000.06500.08000.08005,030,612
Sept 12, 20220.06100.06350.06000.06200.06202,609,482
Sept 09, 20220.06300.06400.06100.06100.06102,200,801
Sept 08, 20220.06500.06500.06200.06300.06301,334,340
Sept 07, 20220.06400.06500.06300.06500.0650322,098
Sept 06, 20220.06200.06300.06200.06300.063064,977
Sept 05, 20220.06600.06600.06100.06100.0610694,194
Sept 02, 20220.06800.06800.06600.06700.0670516,515
Sept 01, 20220.07100.07100.06800.06800.0680412,545
Aug 31, 20220.06800.07200.06800.07100.07101,001,692
Aug 30, 20220.07000.07000.06900.07000.0700665,555
Aug 29, 20220.07000.07200.06900.06900.06901,513,152
Aug 26, 20220.07300.07300.07100.07200.0720275,804
Aug 25, 20220.07300.07300.07100.07100.0710649,519
Aug 24, 20220.07000.07100.07000.07000.07001,378,741
Aug 23, 20220.06500.06900.06400.06900.0690826,052
Aug 22, 20220.06900.07100.06500.06500.06501,398,226
Aug 19, 20220.07000.07100.06900.06900.0690341,833
Aug 18, 20220.07000.07300.06900.07300.07301,498,780
Aug 17, 20220.07400.07400.07000.07100.0710634,052
Aug 16, 20220.07500.07500.07000.07400.0740746,491
Aug 15, 20220.07500.07500.07200.07500.07501,243,696
Aug 12, 20220.07000.07300.07000.07100.0710590,595
Aug 11, 20220.06900.07400.06900.07100.07101,098,749
Aug 10, 20220.07100.07200.06800.06800.06801,209,567
Aug 09, 20220.06700.07400.06500.07000.07001,917,567
Aug 08, 20220.06400.06800.06400.06400.06402,557,502
Aug 05, 20220.06200.06500.06100.06500.06501,865,467
Aug 04, 20220.06300.06600.06000.06100.06101,926,678
Aug 03, 20220.06000.06500.05600.06000.06004,092,801
Aug 02, 20220.05700.06000.05500.06000.06001,651,353
Aug 01, 20220.05800.06000.05600.05600.05601,529,584
Jul 29, 20220.05600.05850.05500.05700.05701,226,251
Jul 28, 20220.05400.05700.05300.05600.0560816,669
Jul 27, 20220.05300.05400.05200.05400.0540234,363
Jul 26, 20220.05400.05400.05200.05200.0520257,713
Jul 25, 20220.05100.05500.05100.05300.05301,019,086
Jul 22, 20220.05150.05200.05100.05100.0510379,513
Jul 21, 20220.05300.05500.05100.05100.0510440,805
Jul 20, 20220.05200.05300.05100.05100.0510345,672
Jul 19, 20220.05200.05300.05200.05200.052082,439
Jul 18, 20220.05400.05500.05200.05200.05201,112,133
Jul 15, 20220.05700.05700.05400.05400.054067,433
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...