Atlas Pearls Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-03	0.041	0.041	0.041	0.041	0.030	108,824
2023-06-30	0.040	0.042	0.040	0.042	0.031	114
2023-06-29	0.044	0.044	0.044	0.044	0.032	21
2023-06-28	0.044	0.044	0.044	0.044	0.032	1
2023-06-27	0.040	0.040	0.040	0.040	0.029	744,117
2023-06-26	0.041	0.042	0.041	0.042	0.031	119,159
2023-06-23	0.041	0.047	0.037	0.041	0.030	3,129,381
2023-06-22	0.039	0.039	0.039	0.039	0.028	0
2023-06-21	0.037	0.039	0.037	0.039	0.028	146,227
2023-06-20	0.038	0.038	0.036	0.036	0.026	131,866
2023-06-19	0.038	0.039	0.038	0.039	0.028	10,065
2023-06-16	0.041	0.042	0.039	0.039	0.028	208,610
2023-06-15	0.040	0.043	0.040	0.042	0.031	337,392
2023-06-14	0.038	0.038	0.038	0.038	0.028	85,934
2023-06-13	0.035	0.037	0.035	0.037	0.027	602,905
2023-06-09	0.034	0.035	0.034	0.035	0.025	46,374
2023-06-08	0.031	0.031	0.031	0.031	0.023	0
2023-06-07	0.031	0.031	0.031	0.031	0.023	0
2023-06-06	0.031	0.031	0.031	0.031	0.023	0
2023-06-05	0.031	0.031	0.031	0.031	0.023	217
2023-06-02	0.034	0.035	0.031	0.031	0.023	922,960
2023-06-01	0.036	0.036	0.032	0.032	0.023	38,227
2023-05-31	0.035	0.036	0.035	0.036	0.026	28,374
2023-05-30	0.034	0.035	0.034	0.035	0.025	700,000
2023-05-29	0.033	0.035	0.033	0.035	0.025	72,826
2023-05-26	0.035	0.035	0.035	0.035	0.025	14,999
2023-05-25	0.035	0.035	0.034	0.034	0.025	85,000
2023-05-24	0.035	0.035	0.035	0.035	0.025	15,000
2023-05-23	0.035	0.035	0.035	0.035	0.025	426
2023-05-22	0.035	0.035	0.035	0.035	0.025	0
2023-05-19	0.033	0.035	0.033	0.035	0.025	19,192
2023-05-18	0.036	0.036	0.033	0.033	0.024	183,315
2023-05-17	0.034	0.036	0.034	0.036	0.026	228,406
2023-05-16	0.036	0.036	0.036	0.036	0.026	26
2023-05-15	0.035	0.035	0.035	0.035	0.025	800
2023-05-12	0.033	0.036	0.033	0.036	0.026	37,440
2023-05-11	0.033	0.033	0.033	0.033	0.024	83,081
2023-05-10	0.037	0.037	0.037	0.037	0.027	27
2023-05-09	0.037	0.037	0.034	0.034	0.025	1,632
2023-05-08	0.035	0.035	0.035	0.035	0.025	36,190
2023-05-05	0.035	0.035	0.035	0.035	0.025	0
2023-05-04	0.033	0.035	0.033	0.035	0.025	422,090
2023-05-03	0.035	0.035	0.035	0.035	0.025	26
2023-05-02	0.034	0.035	0.034	0.035	0.025	43,009
2023-05-01	0.033	0.035	0.033	0.033	0.024	858,397
2023-04-28	0.032	0.035	0.032	0.035	0.025	209,162
2023-04-27	0.032	0.034	0.031	0.034	0.025	96,187
2023-04-26	0.034	0.034	0.034	0.034	0.025	20,108
2023-04-24	0.035	0.035	0.035	0.035	0.025	0
2023-04-21	0.035	0.035	0.035	0.035	0.025	25,572
2023-04-20	0.033	0.035	0.033	0.035	0.025	941,672
2023-04-19	0.033	0.033	0.032	0.032	0.023	155,000
2023-04-18	0.032	0.033	0.032	0.033	0.024	73,270
2023-04-17	0.031	0.031	0.030	0.031	0.023	629,707
2023-04-14	0.031	0.031	0.031	0.031	0.023	139
2023-04-13	0.031	0.031	0.031	0.031	0.023	3,997
2023-04-12	0.030	0.030	0.030	0.030	0.022	21,003
2023-04-11	0.030	0.031	0.030	0.030	0.022	52,277
2023-04-06	0.030	0.031	0.030	0.031	0.023	34,921
2023-04-05	0.030	0.030	0.030	0.030	0.022	1,000,000

← NewerPage 15 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-31	0.0045 AUD
2025-09-04	0.0140 AUD
2025-03-06	0.0039 AUD
2024-09-12	0.0100 AUD
2024-03-07	0.0056 AUD
2023-09-04	0.0035 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.