ATP 30 PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	0.81	0.81	0.80	0.81	0.81	1.25%	322,500
Jun 4, 2026	0.80	0.81	0.79	0.80	0.80	-	230,167
Jun 2, 2026	0.81	0.82	0.80	0.80	0.80	-	572,602
May 29, 2026	0.80	0.82	0.80	0.80	0.80	1.27%	860,553
May 28, 2026	0.79	0.80	0.79	0.79	0.79	-	285,000
May 27, 2026	0.80	0.80	0.79	0.79	0.79	-	955,200
May 26, 2026	0.80	0.80	0.79	0.79	0.79	-1.25%	106,705
May 25, 2026	0.80	0.80	0.79	0.80	0.80	1.27%	265,000
May 22, 2026	0.79	0.81	0.79	0.79	0.79	-	1,918,628
May 21, 2026	0.79	0.79	0.78	0.79	0.79	-	282,251
May 20, 2026	0.78	0.79	0.77	0.79	0.79	1.28%	293,900
May 19, 2026	0.77	0.80	0.77	0.78	0.78	-	190,000
May 18, 2026	0.79	0.79	0.77	0.78	0.78	-1.27%	1,351,204
May 15, 2026	0.79	0.80	0.78	0.79	0.79	-3.66%	1,736,300
May 14, 2026	0.81	0.82	0.80	0.82	0.82	-	56,003
May 13, 2026	0.81	0.82	0.80	0.82	0.82	-	143,700
May 12, 2026	0.82	0.82	0.80	0.82	0.82	-	56,102
May 11, 2026	0.82	0.82	0.81	0.82	0.82	-	293,703
May 8, 2026	0.82	0.82	0.81	0.82	0.82	-	96,600
May 7, 2026	0.82	0.82	0.80	0.82	0.82	-	389,500
May 6, 2026	0.81	0.82	0.80	0.82	0.82	1.23%	272,005
May 5, 2026	0.81	0.81	0.80	0.81	0.81	1.25%	367,302
Apr 30, 2026	0.81	0.81	0.80	0.80	0.80	-	369,401
Apr 29, 2026	0.81	0.81	0.80	0.80	0.80	-	387,900
Apr 28, 2026	0.82	0.82	0.80	0.80	0.80	-2.44%	84,800
Apr 27, 2026	0.81	0.82	0.80	0.82	0.82	1.23%	233,264
Apr 24, 2026	0.81	0.81	0.80	0.81	0.81	-	479,700
Apr 23, 2026	0.81	0.81	0.80	0.81	0.81	1.25%	264,900
Apr 22, 2026	0.80	0.82	0.80	0.80	0.80	-1.23%	580,600
Apr 21, 2026	0.81	0.81	0.80	0.81	0.81	-	508,653
Apr 20, 2026	0.81	0.81	0.79	0.81	0.81	1.25%	396,100
Apr 17, 2026	0.81	0.81	0.80	0.80	0.80	-1.23%	318,600
Apr 16, 2026	0.80	0.81	0.80	0.81	0.81	1.25%	576,303
Apr 10, 2026	0.82	0.82	0.80	0.80	0.80	-1.23%	1,444,602
Apr 9, 2026	0.82	0.83	0.81	0.81	0.81	-1.22%	406,000
Apr 8, 2026	0.81	0.83	0.81	0.82	0.82	1.23%	359,229
Apr 7, 2026	0.82	0.82	0.81	0.81	0.81	-1.22%	1,140,166
Apr 3, 2026	0.86	0.86	0.85	0.86	0.82	-	1,782,216
Apr 2, 2026	0.84	0.88	0.84	0.86	0.82	1.18%	1,698,246
Apr 1, 2026	0.84	0.86	0.84	0.85	0.81	2.41%	1,179,949
Mar 31, 2026	0.83	0.84	0.81	0.83	0.79	-1.19%	2,208,450
Mar 30, 2026	0.82	0.84	0.82	0.84	0.80	-	439,604
Mar 27, 2026	0.83	0.85	0.83	0.84	0.80	1.20%	396,501
Mar 26, 2026	0.83	0.85	0.83	0.83	0.79	-2.35%	715,501
Mar 25, 2026	0.83	0.85	0.83	0.85	0.81	2.41%	1,153,078
Mar 24, 2026	0.84	0.84	0.81	0.83	0.79	-1.19%	1,269,869
Mar 23, 2026	0.84	0.84	0.82	0.84	0.80	-	592,151
Mar 20, 2026	0.83	0.87	0.83	0.84	0.80	1.20%	912,604
Mar 19, 2026	0.84	0.89	0.83	0.83	0.79	-	1,817,211
Mar 18, 2026	0.84	0.84	0.82	0.83	0.79	-1.19%	1,286,902