ATP 30 PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	0.83	0.85	0.83	0.84	0.84	1.20%	396,501
Mar 26, 2026	0.83	0.85	0.83	0.83	0.83	-2.35%	715,501
Mar 25, 2026	0.83	0.85	0.83	0.85	0.85	2.41%	1,153,078
Mar 24, 2026	0.84	0.84	0.81	0.83	0.83	-1.19%	1,269,869
Mar 23, 2026	0.84	0.84	0.82	0.84	0.84	-	592,151
Mar 20, 2026	0.83	0.87	0.83	0.84	0.84	1.20%	912,604
Mar 19, 2026	0.84	0.89	0.83	0.83	0.83	-	1,817,211
Mar 18, 2026	0.84	0.84	0.82	0.83	0.83	-1.19%	1,286,902
Mar 17, 2026	0.85	0.85	0.83	0.84	0.84	-	1,233,009
Mar 16, 2026	0.86	0.86	0.84	0.84	0.84	-1.18%	511,600
Mar 13, 2026	0.85	0.87	0.84	0.85	0.85	-1.16%	204,703
Mar 12, 2026	0.85	0.86	0.84	0.86	0.86	1.18%	289,200
Mar 11, 2026	0.87	0.88	0.80	0.85	0.85	-2.30%	635,334
Mar 10, 2026	0.85	0.87	0.85	0.87	0.87	1.16%	93,500
Mar 9, 2026	0.86	0.86	0.83	0.86	0.86	-1.15%	551,300
Mar 6, 2026	0.88	0.88	0.86	0.87	0.87	-1.14%	371,900
Mar 5, 2026	0.87	0.88	0.86	0.88	0.88	2.33%	516,500
Mar 4, 2026	0.88	0.90	0.84	0.86	0.86	-6.52%	1,436,000
Mar 2, 2026	0.94	0.94	0.91	0.92	0.92	-2.13%	838,700
Feb 27, 2026	0.95	0.96	0.94	0.94	0.94	-1.05%	696,100
Feb 26, 2026	0.94	0.95	0.94	0.95	0.95	1.06%	301,500
Feb 25, 2026	0.93	0.94	0.92	0.94	0.94	1.08%	224,265
Feb 24, 2026	0.92	0.93	0.91	0.93	0.93	1.09%	559,903
Feb 23, 2026	0.94	0.94	0.92	0.92	0.92	-2.13%	968,211
Feb 20, 2026	0.95	0.95	0.93	0.94	0.94	-1.05%	425,001
Feb 19, 2026	0.94	0.95	0.92	0.95	0.95	1.06%	910,200
Feb 18, 2026	0.93	0.94	0.93	0.94	0.94	1.08%	953,400
Feb 17, 2026	0.92	0.93	0.91	0.93	0.93	1.09%	142,900
Feb 16, 2026	0.90	0.93	0.90	0.92	0.92	2.22%	448,802
Feb 13, 2026	0.90	0.91	0.90	0.90	0.90	-	630,401
Feb 12, 2026	0.90	0.90	0.89	0.90	0.90	1.12%	408,800
Feb 11, 2026	0.90	0.90	0.89	0.89	0.89	-	243,200
Feb 10, 2026	0.90	0.90	0.89	0.89	0.89	-	358,700
Feb 9, 2026	0.88	0.90	0.88	0.89	0.89	1.14%	1,118,400
Feb 6, 2026	0.88	0.89	0.88	0.88	0.88	1.15%	161,600
Feb 5, 2026	0.88	0.89	0.87	0.87	0.87	-1.14%	177,400
Feb 4, 2026	0.88	0.88	0.87	0.88	0.88	1.15%	197,600
Feb 3, 2026	0.87	0.89	0.87	0.87	0.87	-	710,600
Feb 2, 2026	0.86	0.88	0.86	0.87	0.87	-1.14%	374,100
Jan 30, 2026	0.88	0.88	0.87	0.88	0.88	-	207,700
Jan 29, 2026	0.89	0.89	0.87	0.88	0.88	-	170,900
Jan 28, 2026	0.89	0.89	0.87	0.88	0.88	-	72,100
Jan 27, 2026	0.89	0.89	0.87	0.88	0.88	-1.12%	100,419
Jan 26, 2026	0.89	0.89	0.88	0.89	0.89	-	221,400
Jan 23, 2026	0.88	0.89	0.88	0.89	0.89	1.14%	374,801
Jan 22, 2026	0.88	0.88	0.87	0.88	0.88	1.15%	179,100
Jan 21, 2026	0.86	0.88	0.86	0.87	0.87	1.16%	158,201
Jan 20, 2026	0.85	0.88	0.85	0.86	0.86	2.38%	458,201
Jan 19, 2026	0.85	0.85	0.84	0.84	0.84	-1.18%	420,200
Jan 16, 2026	0.83	0.85	0.83	0.85	0.85	1.19%	142,200