Atlas Pearls Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-05	0.030	0.030	0.030	0.030	0.022	1,000,000
2023-04-04	0.030	0.030	0.030	0.030	0.022	1,000,030
2023-04-03	0.029	0.029	0.029	0.029	0.021	211,755
2023-03-31	0.030	0.030	0.030	0.030	0.021	31,331
2023-03-30	0.030	0.030	0.029	0.029	0.021	244,315
2023-03-29	0.030	0.030	0.030	0.030	0.022	500
2023-03-28	0.030	0.030	0.030	0.030	0.022	30,124
2023-03-27	0.030	0.030	0.030	0.030	0.022	18,351
2023-03-24	0.030	0.030	0.030	0.030	0.022	106
2023-03-23	0.030	0.030	0.029	0.029	0.021	646
2023-03-22	0.030	0.031	0.030	0.030	0.022	355,100
2023-03-21	0.030	0.030	0.029	0.029	0.021	1,354,372
2023-03-20	0.030	0.030	0.030	0.030	0.022	1,581
2023-03-17	0.026	0.029	0.026	0.029	0.021	117,933
2023-03-16	0.027	0.030	0.027	0.030	0.022	87,888
2023-03-15	0.027	0.027	0.027	0.027	0.020	0
2023-03-14	0.030	0.030	0.027	0.027	0.020	6,737
2023-03-13	0.030	0.030	0.030	0.030	0.022	1,023,094
2023-03-10	0.030	0.030	0.029	0.030	0.022	505,438
2023-03-09	0.027	0.027	0.026	0.026	0.019	87,519
2023-03-08	0.026	0.026	0.026	0.026	0.019	0
2023-03-07	0.027	0.027	0.026	0.026	0.019	636,613
2023-03-06	0.030	0.030	0.027	0.027	0.020	106,388
2023-03-03	0.028	0.030	0.026	0.030	0.022	155,149
2023-03-02	0.030	0.030	0.028	0.028	0.020	687,953
2023-03-01	0.030	0.030	0.029	0.029	0.021	1,070,690
2023-02-28	0.029	0.034	0.028	0.029	0.021	4,789,003
2023-02-27	0.028	0.028	0.028	0.028	0.020	32
2023-02-24	0.028	0.028	0.026	0.026	0.019	32,165
2023-02-23	0.029	0.029	0.027	0.027	0.020	43,031
2023-02-22	0.026	0.028	0.026	0.028	0.020	315,000
2023-02-21	0.028	0.028	0.024	0.026	0.019	117,636
2023-02-20	0.028	0.028	0.028	0.028	0.020	18,892
2023-02-17	0.028	0.028	0.024	0.026	0.019	223,768
2023-02-16	0.028	0.028	0.028	0.028	0.020	35
2023-02-15	0.026	0.026	0.026	0.026	0.019	0
2023-02-14	0.026	0.026	0.026	0.026	0.019	280
2023-02-13	0.025	0.028	0.024	0.024	0.017	117,674
2023-02-10	0.026	0.026	0.025	0.025	0.018	97,492
2023-02-09	0.026	0.029	0.026	0.026	0.019	1,876,997
2023-02-08	0.026	0.026	0.026	0.026	0.019	415
2023-02-07	0.026	0.026	0.025	0.025	0.018	274,845
2023-02-06	0.026	0.026	0.026	0.026	0.019	73,446
2023-02-03	0.026	0.026	0.025	0.025	0.018	739,482
2023-02-02	0.026	0.026	0.025	0.026	0.019	133,866
2023-02-01	0.026	0.026	0.025	0.025	0.018	318,880
2023-01-31	0.026	0.026	0.026	0.026	0.019	351,308
2023-01-30	0.025	0.030	0.025	0.025	0.018	492,299
2023-01-27	0.026	0.026	0.026	0.026	0.019	16,354
2023-01-25	0.025	0.025	0.025	0.025	0.018	400,000
2023-01-24	0.026	0.026	0.024	0.024	0.017	553,740
2023-01-23	0.025	0.026	0.025	0.026	0.019	42,251
2023-01-20	0.026	0.026	0.025	0.025	0.018	55,055
2023-01-19	0.026	0.026	0.025	0.025	0.018	27,258
2023-01-18	0.026	0.026	0.026	0.026	0.019	1,945
2023-01-17	0.026	0.026	0.026	0.026	0.019	195,000
2023-01-16	0.026	0.026	0.026	0.026	0.019	131,000
2023-01-13	0.026	0.027	0.024	0.026	0.019	620,938
2023-01-12	0.026	0.026	0.024	0.024	0.017	226,044
2023-01-11	0.026	0.026	0.026	0.026	0.019	192,039

← NewerPage 16 of 22 · 1,266 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.