New Zealand markets closed

Amplia Therapeutics Limited (ATX.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0640+0.0030 (+4.92%)
At close: 04:10PM AEST
Time period:
22 Jun 2023 - 22 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 20240.06100.06600.06100.06400.0640462,717
20 Jun 20240.06500.06500.05600.06100.0610709,962
19 Jun 20240.06700.06700.06700.06700.0670-
18 Jun 20240.06800.06800.06200.06700.0670503,560
17 Jun 20240.07000.07000.06700.06700.067016,801
14 Jun 20240.06700.07000.06700.06700.06701,411
13 Jun 20240.07200.07300.06800.06800.0680154,010
12 Jun 20240.07100.07300.07100.07300.073052,027
11 Jun 20240.07000.07200.07000.07100.0710295,382
07 Jun 20240.07400.07400.07000.07200.0720119,970
06 Jun 20240.07200.07200.07000.07200.072084,592
05 Jun 20240.07700.07900.07000.07000.0700195,797
04 Jun 20240.07000.07700.07000.07400.0740444,188
03 Jun 20240.07000.07500.07000.07000.0700344,996
31 May 20240.06700.07000.06700.07000.0700117,109
30 May 20240.06600.06700.06400.06700.0670389,143
29 May 20240.06700.06700.06200.06300.0630453,870
28 May 20240.06400.06400.06400.06400.0640-
27 May 20240.06700.06700.06000.06400.0640348,263
24 May 20240.06600.06800.06400.06500.0650238,124
23 May 20240.06000.06400.05900.06300.0630273,022
22 May 20240.06000.06200.06000.06000.060085,855
21 May 20240.05800.05800.05500.05800.05801,460,118
20 May 20240.05900.06000.05800.05900.0590234,265
17 May 20240.05900.06100.05800.05800.0580507,335
16 May 20240.06100.06200.06000.06050.0605360,225
15 May 20240.05700.06200.05700.06100.0610610,898
14 May 20240.05600.05700.05600.05700.057030,327
13 May 20240.06000.06000.05700.05700.0570275,710
10 May 20240.06000.06000.06000.06000.0600164,518
09 May 20240.06200.06300.06000.06000.0600526,717
08 May 20240.06000.06000.06000.06000.0600-
07 May 20240.06000.06000.06000.06000.060043,533
06 May 20240.06000.06000.06000.06000.0600135,006
03 May 20240.06200.06200.06200.06200.0620-
02 May 20240.06000.06200.06000.06200.062096,277
01 May 20240.06200.06200.06200.06200.0620-
30 Apr 20240.06100.06300.06000.06200.0620160,813
29 Apr 20240.06400.06500.06100.06100.0610341,338
26 Apr 20240.06500.06500.06500.06500.06509,230
24 Apr 20240.05900.06400.05500.06400.0640342,635
23 Apr 20240.06200.06400.06000.06000.0600191,395
22 Apr 20240.06200.06500.06200.06500.0650649
19 Apr 20240.06100.06500.06100.06100.0610168,697
18 Apr 20240.05930.05930.05930.05930.0593-
17 Apr 20240.06800.06800.05930.05930.0593576,933
16 Apr 20240.07780.07780.06410.06800.0680907,507
15 Apr 20240.08260.08260.08260.08260.0826-
12 Apr 20240.08260.08260.08260.08260.0826-
11 Apr 20240.07780.08550.07780.08260.0826364,705
10 Apr 20240.07580.07580.07580.07580.075825,721
09 Apr 20240.07680.07680.07290.07580.075838,683
08 Apr 20240.07500.07500.07500.07500.075068,257
05 Apr 20240.08000.08000.07500.07800.078024,751
04 Apr 20240.07600.08000.07200.08000.0800387,065
03 Apr 20240.07800.07900.07700.07900.079046,087
02 Apr 20240.07800.07800.07700.07700.0770151,722
28 Mar 20240.07700.07800.07700.07700.0770201,547
27 Mar 20240.07400.07700.07400.07700.0770126,117
26 Mar 20240.07600.07600.07400.07500.075049,177
25 Mar 20240.07700.07800.07700.07700.077051,862
22 Mar 20240.07700.07700.07500.07700.077039,358
21 Mar 20240.07700.07700.07700.07700.07704,183
20 Mar 20240.07600.07600.07500.07500.075027,968
19 Mar 20240.07700.07700.07600.07700.077044,406
18 Mar 20240.07100.07700.07100.07700.0770118,880
15 Mar 20240.07300.07550.07000.07400.074016,271
14 Mar 20240.07200.07200.07200.07200.0720-
13 Mar 20240.07400.07400.06500.07200.0720146,437
12 Mar 20240.07800.08000.07600.07600.0760210,833
11 Mar 20240.07600.07800.07600.07800.078033,841
08 Mar 20240.07800.07800.07800.07800.078011,896
07 Mar 20240.07500.07600.07500.07600.076016,569
06 Mar 20240.07500.07500.07500.07500.0750-
05 Mar 20240.07500.07500.07500.07500.0750-
04 Mar 20240.07500.07500.07500.07500.0750-
01 Mar 20240.07500.07500.07500.07500.0750-
29 Feb 20240.07500.07500.07500.07500.0750-
28 Feb 20240.08100.08100.07500.07500.075094,746
27 Feb 20240.07900.08000.07900.08000.08003,667
26 Feb 20240.07900.07900.07900.07900.079066
23 Feb 20240.07800.07800.07500.07500.075091,500
22 Feb 20240.08200.08250.07500.07800.0780283,213
21 Feb 20240.08000.08000.08000.08000.08006,866
20 Feb 20240.07900.07900.07900.07900.0790508
19 Feb 20240.08300.08300.07900.07900.079070,729
16 Feb 20240.08250.08300.08250.08300.083015,888
15 Feb 20240.07900.08200.07900.08200.0820125,877
14 Feb 20240.07900.07900.07900.07900.0790-
13 Feb 20240.07400.07900.07400.07900.079053,262
12 Feb 20240.07600.07600.07400.07400.074069,993
09 Feb 20240.07600.07600.07400.07400.074096,520
08 Feb 20240.07800.07800.07800.07800.078013,750
07 Feb 20240.08000.08000.08000.08000.080011,886
06 Feb 20240.08000.08000.08000.08000.080011,945
05 Feb 20240.08100.08100.08100.08100.0810-
02 Feb 20240.08000.08100.08000.08100.08108,603
01 Feb 20240.08000.08100.08000.08100.081035,575
31 Jan 20240.08000.08000.08000.08000.08002,950
30 Jan 20240.08100.08100.08000.08000.080012,056
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...