Atlas Pearls Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-13	0.036	0.036	0.036	0.036	0.026	0
2022-10-12	0.035	0.036	0.035	0.036	0.026	550,028
2022-10-11	0.036	0.036	0.036	0.036	0.026	603,665
2022-10-10	0.036	0.036	0.036	0.036	0.026	154,068
2022-10-07	0.036	0.036	0.035	0.036	0.026	157,368
2022-10-06	0.038	0.038	0.033	0.034	0.025	307,520
2022-10-05	0.033	0.038	0.033	0.038	0.028	114,000
2022-10-04	0.037	0.037	0.033	0.033	0.024	227,951
2022-10-03	0.033	0.033	0.033	0.033	0.024	0
2022-09-30	0.034	0.035	0.033	0.033	0.024	437,864
2022-09-29	0.033	0.033	0.033	0.033	0.024	0
2022-09-28	0.034	0.034	0.033	0.033	0.024	244,045
2022-09-27	0.030	0.030	0.030	0.030	0.022	0
2022-09-26	0.038	0.038	0.030	0.030	0.022	773,758
2022-09-23	0.038	0.038	0.038	0.038	0.028	39,972
2022-09-21	0.035	0.036	0.035	0.036	0.026	231,213
2022-09-20	0.034	0.035	0.034	0.035	0.025	22,786
2022-09-19	0.034	0.034	0.034	0.034	0.025	0
2022-09-16	0.035	0.036	0.034	0.034	0.025	398,930
2022-09-15	0.034	0.035	0.034	0.035	0.025	26,827
2022-09-14	0.035	0.035	0.034	0.034	0.025	304,805
2022-09-13	0.035	0.035	0.034	0.034	0.025	95,003
2022-09-12	0.036	0.036	0.035	0.036	0.026	277,868
2022-09-09	0.034	0.034	0.033	0.033	0.024	76,231
2022-09-08	0.033	0.033	0.033	0.033	0.024	32,721
2022-09-07	0.033	0.033	0.033	0.033	0.024	13,719
2022-09-06	0.034	0.034	0.033	0.033	0.024	111,939
2022-09-05	0.034	0.034	0.033	0.033	0.024	105,555
2022-09-02	0.039	0.039	0.039	0.039	0.028	333
2022-09-01	0.037	0.039	0.037	0.039	0.028	512,931
2022-08-31	0.033	0.033	0.029	0.033	0.024	1,200,805
2022-08-30	0.035	0.035	0.035	0.035	0.025	20,000
2022-08-29	0.037	0.037	0.035	0.035	0.025	163,785
2022-08-26	0.036	0.036	0.036	0.036	0.026	0
2022-08-25	0.036	0.036	0.036	0.036	0.026	0
2022-08-24	0.037	0.038	0.036	0.036	0.026	384,719
2022-08-23	0.036	0.036	0.036	0.036	0.026	0
2022-08-22	0.038	0.038	0.036	0.036	0.026	50,000
2022-08-19	0.038	0.040	0.036	0.037	0.027	1,008,856
2022-08-18	0.038	0.038	0.036	0.037	0.027	154,063
2022-08-17	0.037	0.038	0.036	0.038	0.028	366,495
2022-08-16	0.035	0.037	0.035	0.037	0.027	392,594
2022-08-15	0.035	0.037	0.034	0.034	0.025	124,372
2022-08-12	0.034	0.034	0.034	0.034	0.025	0
2022-08-11	0.036	0.036	0.033	0.034	0.025	540,909
2022-08-10	0.035	0.035	0.035	0.035	0.025	0
2022-08-09	0.036	0.036	0.035	0.035	0.025	1,641
2022-08-08	0.034	0.036	0.034	0.035	0.025	357,177
2022-08-05	0.034	0.034	0.034	0.034	0.025	102,300
2022-08-04	0.034	0.034	0.033	0.033	0.024	160,682
2022-08-03	0.034	0.034	0.033	0.034	0.025	17,978
2022-08-02	0.033	0.034	0.033	0.034	0.025	149,829
2022-08-01	0.033	0.035	0.033	0.033	0.024	1,278,135
2022-07-29	0.032	0.032	0.032	0.032	0.023	620,818
2022-07-28	0.032	0.036	0.032	0.032	0.023	372,869
2022-07-27	0.035	0.035	0.033	0.033	0.024	227,716
2022-07-26	0.037	0.037	0.034	0.034	0.025	99,279
2022-07-25	0.034	0.036	0.034	0.036	0.026	148,460
2022-07-22	0.035	0.037	0.033	0.033	0.024	524,552
2022-07-21	0.038	0.038	0.034	0.034	0.025	128,066

← NewerPage 18 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.