Canada markets open in 6 hours 30 minutes

Altech Batteries Limited (ATC.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
0.0610-0.0010 (-1.61%)
At close: 03:06PM AEST
Time Period:
May 29, 2023 - May 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
May 29, 20240.06200.06200.06100.06100.06101,333,562
May 28, 20240.06200.06200.06100.06200.0620993,549
May 27, 20240.06200.06200.06100.06200.0620363,366
May 24, 20240.06200.06200.06100.06200.0620351,222
May 23, 20240.06200.06300.06100.06100.0610582,469
May 22, 20240.06200.06300.06100.06200.0620729,180
May 21, 20240.06200.06350.06200.06200.06201,003,605
May 20, 20240.06200.06400.06200.06200.06201,594,277
May 17, 20240.06200.06300.06100.06100.0610558,597
May 16, 20240.06400.06400.06200.06300.0630601,957
May 15, 20240.06400.06400.06100.06400.06401,851,368
May 14, 20240.06300.06500.06200.06400.06401,293,482
May 13, 20240.06400.06500.06200.06200.06201,906,249
May 10, 20240.06100.06400.06000.06400.06406,806,141
May 09, 20240.06100.06100.05900.05900.05903,272,224
May 08, 20240.06100.06100.06000.06000.0600384,741
May 07, 20240.06200.06200.06000.06000.06002,520,495
May 06, 20240.06200.06200.06100.06200.0620217,154
May 03, 20240.06150.06200.06100.06200.06201,485,508
May 02, 20240.06200.06200.06100.06150.0615579,213
May 01, 20240.06100.06150.06100.06100.0610961,635
Apr 30, 20240.06300.06300.06100.06150.0615464,584
Apr 29, 20240.06300.06300.06100.06300.06301,379,053
Apr 26, 20240.06200.06250.06100.06150.06151,250,162
Apr 24, 20240.06200.06200.06100.06100.0610448,806
Apr 23, 20240.06300.06300.06200.06200.0620867,775
Apr 22, 20240.06200.06300.06100.06250.06251,449,141
Apr 19, 20240.06200.06300.06000.06200.06201,976,778
Apr 18, 20240.06400.06400.06200.06200.06201,854,181
Apr 17, 20240.06800.06800.06400.06400.06405,719,315
Apr 16, 20240.06900.06900.06800.06800.0680798,993
Apr 15, 20240.06800.07000.06800.06900.06901,713,965
Apr 12, 20240.06800.07000.06800.06900.06901,384,025
Apr 11, 20240.06800.06900.06600.06900.0690756,900
Apr 10, 20240.06700.06800.06700.06800.0680471,750
Apr 09, 20240.06800.06800.06600.06700.0670557,017
Apr 08, 20240.06900.06900.06700.06800.0680504,860
Apr 05, 20240.06700.06800.06700.06800.0680238,360
Apr 04, 20240.06700.06800.06600.06800.0680996,299
Apr 03, 20240.06600.06700.06600.06700.06701,215,789
Apr 02, 20240.06800.06800.06600.06700.0670749,396
Mar 28, 20240.06800.07000.06800.07000.0700712,157
Mar 27, 20240.07000.07000.06800.06800.0680652,386
Mar 26, 20240.07000.07100.06900.07000.0700250,913
Mar 25, 20240.07000.07200.07000.07000.0700301,414
Mar 22, 20240.07000.07100.06800.06900.06901,865,262
Mar 21, 20240.07200.07350.07000.07000.07002,866,304
Mar 20, 20240.07600.07900.07200.07200.07204,898,454
Mar 19, 20240.07500.07500.07200.07200.07201,162,222
Mar 18, 20240.07700.07700.07500.07500.07501,331,052
Mar 15, 20240.07400.07500.07300.07500.0750143,459
Mar 14, 20240.07600.07600.07400.07500.0750676,470
Mar 13, 20240.07500.07600.07500.07600.0760507,226
Mar 12, 20240.07400.07450.07300.07400.0740694,489
Mar 11, 20240.07600.07600.07300.07500.07501,019,144
Mar 08, 20240.07500.07600.07400.07500.0750267,228
Mar 07, 20240.07600.07600.07500.07500.0750634,374
Mar 06, 20240.07800.07800.07600.07600.0760763,490
Mar 05, 20240.07600.07800.07500.07700.0770979,341
Mar 04, 20240.07700.07700.07500.07500.0750470,483
Mar 01, 20240.07500.07700.07300.07700.07701,166,456
Feb 29, 20240.07500.07500.06800.07300.07304,533,605
Feb 28, 20240.07700.07700.07500.07500.0750539,235
Feb 27, 20240.07900.08000.07600.07600.07601,271,562
Feb 26, 20240.08200.08200.07900.08000.08001,468,345
Feb 23, 20240.08400.08500.08100.08200.08201,763,429
Feb 22, 20240.08200.08500.08100.08400.0840522,074
Feb 21, 20240.08000.08400.08000.08000.08001,469,412
Feb 20, 20240.08600.08600.07900.07900.07906,679,305
Feb 19, 20240.09100.09500.08500.08800.088013,054,275
Feb 16, 20240.07800.09000.07800.09000.090017,785,497
Feb 15, 20240.06500.07900.06500.07500.075012,228,675
Feb 14, 20240.06400.06400.06100.06300.0630136,917
Feb 13, 20240.06000.06400.06000.06400.06401,129,433
Feb 12, 20240.06400.06400.06000.06100.0610855,824
Feb 09, 20240.06400.06700.06300.06300.06301,294,330
Feb 08, 20240.06300.06600.06300.06300.06301,618,120
Feb 07, 20240.05700.06200.05700.06200.06201,815,052
Feb 06, 20240.05500.05700.05300.05700.05702,750,486
Feb 05, 20240.05000.05400.05000.05400.05401,276,350
Feb 02, 20240.05200.05200.05000.05000.0500991,664
Feb 01, 20240.05400.05400.05000.05200.05203,579,020
Jan 31, 20240.05700.05800.05500.05500.05502,557,013
Jan 30, 20240.05900.05900.05500.05900.05904,961,800
Jan 29, 20240.06400.06400.06000.06000.06002,030,758
Jan 25, 20240.06400.06400.06200.06300.0630620,279
Jan 24, 20240.06400.06500.06300.06400.0640257,325
Jan 23, 20240.06200.06400.06100.06400.06401,491,829
Jan 22, 20240.06300.06400.06200.06300.06301,760,117
Jan 19, 20240.06500.06500.06400.06500.06501,041,632
Jan 18, 20240.06700.06700.06400.06600.06601,727,440
Jan 17, 20240.06900.06900.06700.06700.0670775,248
Jan 16, 20240.06900.06900.06700.06900.0690679,572
Jan 15, 20240.06900.07000.06900.07000.0700517,290
Jan 12, 20240.06900.07000.06700.06900.06901,427,262
Jan 11, 20240.07000.07200.07000.07000.0700526,276
Jan 10, 20240.06900.07200.06900.07100.0710759,406
Jan 09, 20240.06900.07000.06800.07000.07001,104,656
Jan 08, 20240.06800.06900.06700.06800.0680626,957
Jan 05, 20240.07000.07000.06900.06900.0690971,955
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...