Atlas Pearls Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	0.035	0.035	0.035	0.035	0.025	133,300
2022-01-25	0.035	0.036	0.032	0.032	0.023	691,883
2022-01-24	0.035	0.037	0.033	0.035	0.025	1,163,098
2022-01-21	0.036	0.040	0.035	0.036	0.026	1,442,657
2022-01-20	0.036	0.038	0.036	0.038	0.028	463,010
2022-01-19	0.036	0.036	0.034	0.034	0.025	395,771
2022-01-18	0.036	0.037	0.035	0.035	0.025	1,084,582
2022-01-17	0.034	0.038	0.034	0.036	0.026	1,072,049
2022-01-14	0.042	0.042	0.034	0.035	0.025	5,302,715
2022-01-13	0.030	0.040	0.028	0.040	0.029	8,863,216
2022-01-12	0.030	0.030	0.029	0.029	0.021	441,399
2022-01-11	0.029	0.029	0.029	0.029	0.021	358,832
2022-01-10	0.030	0.030	0.030	0.030	0.022	26,954
2022-01-07	0.030	0.030	0.029	0.029	0.021	99,094
2022-01-06	0.029	0.029	0.029	0.029	0.021	29,334
2022-01-05	0.029	0.029	0.029	0.029	0.021	145,150
2022-01-04	0.030	0.030	0.029	0.029	0.021	196,393
2021-12-31	0.029	0.029	0.029	0.029	0.021	156,761
2021-12-30	0.030	0.030	0.030	0.030	0.022	844
2021-12-29	0.030	0.030	0.030	0.030	0.022	38,366
2021-12-24	0.030	0.030	0.030	0.030	0.022	66,040
2021-12-23	0.030	0.030	0.030	0.030	0.022	265,897
2021-12-22	0.031	0.031	0.030	0.031	0.023	349,692
2021-12-21	0.030	0.030	0.030	0.030	0.022	281,455
2021-12-20	0.031	0.031	0.030	0.030	0.022	187,298
2021-12-17	0.030	0.030	0.030	0.030	0.022	105,175
2021-12-16	0.030	0.030	0.030	0.030	0.022	450,740
2021-12-15	0.030	0.030	0.029	0.029	0.021	298,315
2021-12-14	0.030	0.030	0.030	0.030	0.022	14,552
2021-12-13	0.029	0.030	0.029	0.029	0.021	277,082
2021-12-10	0.028	0.028	0.028	0.028	0.020	0
2021-12-09	0.028	0.028	0.028	0.028	0.020	328,799
2021-12-08	0.029	0.029	0.027	0.027	0.020	661,512
2021-12-07	0.029	0.029	0.028	0.028	0.020	372,513
2021-12-06	0.031	0.031	0.028	0.028	0.020	903,762
2021-12-03	0.031	0.032	0.031	0.031	0.023	58,941
2021-12-02	0.030	0.030	0.030	0.030	0.022	229,858
2021-12-01	0.030	0.030	0.030	0.030	0.022	100,000
2021-11-30	0.030	0.030	0.030	0.030	0.022	250,000
2021-11-29	0.030	0.030	0.029	0.030	0.022	950,931
2021-11-26	0.031	0.032	0.031	0.032	0.023	321,045
2021-11-25	0.032	0.032	0.032	0.032	0.023	26,154
2021-11-24	0.030	0.032	0.030	0.030	0.022	318,486
2021-11-23	0.030	0.030	0.030	0.030	0.022	119,683
2021-11-22	0.029	0.029	0.028	0.028	0.020	547,818
2021-11-19	0.030	0.030	0.029	0.029	0.021	150,404
2021-11-18	0.027	0.032	0.027	0.030	0.022	1,024,389
2021-11-17	0.031	0.035	0.027	0.027	0.020	3,853,027
2021-11-16	0.032	0.037	0.031	0.031	0.023	7,508,993
2021-11-15	0.030	0.032	0.029	0.031	0.023	1,987,326
2021-11-12	0.030	0.030	0.029	0.030	0.022	261,894
2021-11-11	0.029	0.030	0.029	0.030	0.022	219,378
2021-11-10	0.028	0.028	0.027	0.027	0.020	227,657
2021-11-09	0.029	0.029	0.026	0.028	0.020	435,893
2021-11-08	0.026	0.026	0.026	0.026	0.019	470,000
2021-11-05	0.027	0.030	0.026	0.026	0.019	874,686
2021-11-04	0.026	0.026	0.026	0.026	0.019	46,345
2021-11-03	0.026	0.026	0.026	0.026	0.019	136,474
2021-11-02	0.026	0.026	0.025	0.025	0.018	164,267
2021-11-01	0.026	0.026	0.025	0.026	0.019	766,203

← NewerPage 21 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.