ATP 30 PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-5.81%	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
Mar 17, 2026	0.85	0.85	0.83	0.84	0.80	-	1,233,009
Mar 16, 2026	0.86	0.86	0.84	0.84	0.80	-1.18%	511,600
Mar 13, 2026	0.85	0.87	0.84	0.85	0.81	-1.16%	204,703
Mar 12, 2026	0.85	0.86	0.84	0.86	0.82	1.18%	289,200
Mar 11, 2026	0.87	0.88	0.80	0.85	0.81	-2.30%	635,334
Mar 10, 2026	0.85	0.87	0.85	0.87	0.83	1.16%	93,500
Mar 9, 2026	0.86	0.86	0.83	0.86	0.82	-1.15%	551,300
Mar 6, 2026	0.88	0.88	0.86	0.87	0.83	-1.14%	371,900
Mar 5, 2026	0.87	0.88	0.86	0.88	0.84	2.33%	516,500
Mar 4, 2026	0.88	0.90	0.84	0.86	0.82	-6.52%	1,436,000
Mar 2, 2026	0.94	0.94	0.91	0.92	0.88	-2.13%	838,700
Feb 27, 2026	0.95	0.96	0.94	0.94	0.90	-1.05%	696,100
Feb 26, 2026	0.94	0.95	0.94	0.95	0.91	1.06%	301,500
Feb 25, 2026	0.93	0.94	0.92	0.94	0.90	1.08%	224,265
Feb 24, 2026	0.92	0.93	0.91	0.93	0.89	1.09%	559,903
Feb 23, 2026	0.94	0.94	0.92	0.92	0.88	-2.13%	968,211
Feb 20, 2026	0.95	0.95	0.93	0.94	0.90	-1.05%	425,001