Atlas Pearls Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	0.024	0.026	0.024	0.026	0.019	138,467
2023-01-09	0.024	0.026	0.024	0.026	0.019	34,274
2023-01-06	0.025	0.026	0.025	0.026	0.019	128,613
2023-01-05	0.026	0.026	0.025	0.025	0.018	161,378
2023-01-04	0.027	0.027	0.025	0.025	0.018	377,379
2023-01-03	0.025	0.027	0.025	0.027	0.020	110,790
2022-12-30	0.026	0.027	0.025	0.025	0.018	551,968
2022-12-29	0.029	0.029	0.026	0.026	0.019	269,284
2022-12-28	0.027	0.027	0.026	0.026	0.019	408,855
2022-12-23	0.029	0.029	0.027	0.027	0.020	65,750
2022-12-22	0.026	0.027	0.026	0.027	0.020	38,700
2022-12-21	0.025	0.027	0.025	0.026	0.019	103,581
2022-12-20	0.026	0.027	0.026	0.026	0.019	424,688
2022-12-19	0.027	0.027	0.025	0.027	0.020	165,375
2022-12-16	0.029	0.029	0.027	0.027	0.020	120,412
2022-12-15	0.027	0.028	0.026	0.026	0.019	370,641
2022-12-14	0.028	0.030	0.027	0.027	0.020	461,733
2022-12-13	0.028	0.028	0.028	0.028	0.020	1,000,000
2022-12-12	0.029	0.029	0.027	0.029	0.021	108,271
2022-12-09	0.029	0.031	0.028	0.028	0.020	849,503
2022-12-08	0.030	0.030	0.029	0.029	0.021	34,519
2022-12-07	0.032	0.032	0.028	0.028	0.020	619,744
2022-12-06	0.032	0.032	0.030	0.030	0.022	171,555
2022-12-05	0.032	0.032	0.032	0.032	0.023	16,655
2022-12-02	0.032	0.032	0.031	0.032	0.023	458,284
2022-12-01	0.032	0.032	0.030	0.032	0.023	82,537
2022-11-30	0.032	0.032	0.029	0.032	0.023	1,213,181
2022-11-29	0.031	0.031	0.031	0.031	0.023	577,985
2022-11-28	0.032	0.032	0.032	0.032	0.023	136,091
2022-11-25	0.032	0.033	0.032	0.032	0.023	200,098
2022-11-24	0.034	0.034	0.033	0.033	0.024	393,068
2022-11-23	0.033	0.034	0.033	0.034	0.024	177,920
2022-11-22	0.033	0.034	0.033	0.033	0.024	181,013
2022-11-21	0.035	0.035	0.033	0.034	0.025	2,232,857
2022-11-18	0.036	0.036	0.036	0.036	0.026	0
2022-11-17	0.036	0.036	0.035	0.036	0.026	181,878
2022-11-16	0.037	0.037	0.037	0.037	0.027	1,364
2022-11-15	0.037	0.037	0.036	0.036	0.026	18,612
2022-11-14	0.036	0.036	0.036	0.036	0.026	10,467
2022-11-11	0.035	0.035	0.035	0.035	0.025	40,000
2022-11-10	0.036	0.036	0.036	0.036	0.026	27,840
2022-11-09	0.037	0.037	0.037	0.037	0.027	2,887
2022-11-08	0.036	0.036	0.035	0.035	0.025	243,028
2022-11-07	0.036	0.039	0.035	0.035	0.025	118,546
2022-11-04	0.036	0.036	0.035	0.035	0.025	73,387
2022-11-03	0.036	0.036	0.036	0.036	0.026	126,613
2022-11-02	0.040	0.040	0.035	0.036	0.026	363,958
2022-11-01	0.038	0.038	0.037	0.037	0.027	166,846
2022-10-31	0.040	0.040	0.037	0.038	0.028	215,581
2022-10-28	0.043	0.043	0.041	0.041	0.030	27,108
2022-10-27	0.041	0.044	0.041	0.041	0.030	76,661
2022-10-26	0.041	0.041	0.041	0.041	0.030	14,868
2022-10-25	0.041	0.041	0.041	0.041	0.030	42,470
2022-10-24	0.041	0.043	0.041	0.043	0.031	95,817
2022-10-21	0.043	0.043	0.040	0.040	0.029	3,165
2022-10-20	0.042	0.044	0.042	0.043	0.031	268,497
2022-10-19	0.039	0.045	0.039	0.040	0.029	1,254,585
2022-10-18	0.037	0.037	0.037	0.037	0.027	1
2022-10-17	0.038	0.038	0.037	0.037	0.027	26,347
2022-10-14	0.036	0.039	0.036	0.037	0.027	846,574

← NewerPage 17 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.