ATP 30 PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	0.76	0.76	0.74	0.74	0.74	-1.33%	296,100
Nov 6, 2026	0.74	0.75	0.73	0.75	0.75	1.35%	1,332,900
Nov 5, 2026	0.74	0.75	0.73	0.74	0.74	-	2,221,800
Nov 4, 2026	0.76	0.76	0.73	0.74	0.74	-1.33%	1,390,134
Nov 3, 2026	0.76	0.77	0.74	0.75	0.75	-1.32%	492,805
Nov 2, 2026	0.75	0.76	0.74	0.76	0.76	1.33%	259,100
Oct 30, 2026	0.75	0.77	0.75	0.75	0.75	-1.32%	245,500
Oct 29, 2026	0.76	0.77	0.75	0.76	0.76	-	262,401
Oct 28, 2026	0.76	0.77	0.76	0.76	0.76	-	32,918
Oct 27, 2026	0.76	0.77	0.76	0.76	0.76	1.33%	345,901
Oct 26, 2026	0.75	0.76	0.75	0.75	0.75	-	99,800
Oct 22, 2026	0.75	0.76	0.75	0.75	0.75	-	140,200
Oct 21, 2026	0.75	0.76	0.75	0.75	0.75	-1.32%	58,401
Oct 20, 2026	0.75	0.76	0.75	0.76	0.76	1.33%	248,022
Oct 19, 2026	0.75	0.76	0.74	0.75	0.75	-	348,200
Oct 15, 2026	0.75	0.76	0.75	0.75	0.75	-1.32%	142,202
Oct 14, 2026	0.75	0.76	0.75	0.76	0.76	1.33%	659,200
Oct 12, 2026	0.77	0.77	0.74	0.75	0.75	-1.32%	1,074,912
Oct 9, 2026	0.76	0.77	0.76	0.76	0.76	-1.30%	171,700
Oct 8, 2026	0.77	0.77	0.76	0.77	0.77	1.32%	610,602
Oct 7, 2026	0.77	0.78	0.76	0.76	0.76	-2.56%	61,800
Oct 6, 2026	0.76	0.78	0.76	0.78	0.78	1.30%	244,229
Oct 5, 2026	0.77	0.78	0.76	0.77	0.77	-	956,112
Oct 2, 2026	0.77	0.78	0.76	0.77	0.77	-	601,701
Oct 1, 2026	0.76	0.78	0.76	0.77	0.77	-	346,202
Sep 30, 2026	0.78	0.78	0.76	0.77	0.77	-1.28%	1,793,175
Sep 29, 2026	0.78	0.80	0.78	0.78	0.78	-	589,801
Sep 28, 2026	0.79	0.80	0.78	0.78	0.78	-	591,403
Sep 25, 2026	0.78	0.80	0.78	0.78	0.78	-	675,005
Sep 24, 2026	0.79	0.80	0.77	0.78	0.78	-	1,740,305
Sep 23, 2026	0.80	0.80	0.78	0.78	0.78	-1.27%	1,669,900
Sep 22, 2026	0.80	0.82	0.79	0.79	0.79	-	1,988,400
Sep 21, 2026	0.81	0.81	0.79	0.79	0.79	-1.25%	786,155
Sep 18, 2026	0.79	0.81	0.79	0.80	0.80	1.27%	662,500
Sep 17, 2026	0.78	0.82	0.78	0.79	0.79	1.28%	2,723,410
Sep 16, 2026	0.79	0.81	0.78	0.78	0.78	-1.27%	567,801
Sep 15, 2026	0.78	0.80	0.77	0.79	0.79	1.28%	1,167,300
Sep 14, 2026	0.78	0.79	0.77	0.78	0.78	-	1,338,325
Sep 11, 2026	0.79	0.80	0.78	0.78	0.78	-1.27%	1,355,203
Sep 10, 2026	0.79	0.79	0.79	0.79	0.79	-	144,900
Sep 9, 2026	0.80	0.80	0.79	0.79	0.79	-1.25%	600,446
Sep 8, 2026	0.79	0.80	0.79	0.80	0.80	-	333,701
Sep 7, 2026	0.79	0.80	0.78	0.80	0.80	-	461,809
Sep 4, 2026	0.79	0.80	0.79	0.80	0.80	1.27%	91,300
Sep 3, 2026	0.80	0.80	0.79	0.79	0.79	-	336,300
Sep 2, 2026	0.79	0.80	0.79	0.79	0.79	-	205,205
Sep 1, 2026	0.81	0.81	0.79	0.79	0.79	-1.25%	397,303
Aug 31, 2026	0.80	0.81	0.79	0.80	0.80	-	719,103
Aug 28, 2026	0.82	0.84	0.80	0.80	0.80	-3.61%	2,569,922
Aug 27, 2026	0.83	0.84	0.81	0.83	0.83	2.47%	4,805,500