ATP 30 PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 15, 2026	0.84	0.84	0.83	0.84	0.84	1.20%	302,700
Jan 14, 2026	0.85	0.85	0.83	0.83	0.83	-2.35%	783,700
Jan 13, 2026	0.85	0.85	0.83	0.85	0.85	-	625,000
Jan 12, 2026	0.85	0.86	0.84	0.85	0.85	-	254,100
Jan 9, 2026	0.85	0.86	0.84	0.85	0.85	-1.16%	1,096,200
Jan 8, 2026	0.86	0.86	0.85	0.86	0.86	1.18%	226,010
Jan 7, 2026	0.86	0.87	0.85	0.85	0.85	-1.16%	762,884
Jan 6, 2026	0.85	0.87	0.85	0.86	0.86	-	601,308
Jan 5, 2026	0.87	0.87	0.86	0.86	0.86	-	146,700
Dec 30, 2025	0.86	0.86	0.85	0.86	0.86	1.18%	136,301
Dec 29, 2025	0.86	0.86	0.85	0.85	0.85	-	86,400
Dec 26, 2025	0.86	0.86	0.85	0.85	0.85	-	249,300
Dec 25, 2025	0.87	0.88	0.85	0.85	0.85	-	138,100
Dec 24, 2025	0.86	0.87	0.85	0.85	0.85	-	374,604
Dec 23, 2025	0.82	0.86	0.82	0.85	0.85	-	449,600
Dec 22, 2025	0.85	0.87	0.85	0.85	0.85	-	149,600
Dec 19, 2025	0.86	0.87	0.85	0.85	0.85	-	244,800
Dec 18, 2025	0.85	0.86	0.85	0.85	0.85	1.19%	70,200