Atomos Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	0.036	0.036	0.034	0.034	0.034	491,314
2024-09-04	0.039	0.040	0.036	0.036	0.036	1,852,066
2024-09-03	0.043	0.043	0.037	0.039	0.039	1,230,901
2024-09-02	0.043	0.043	0.040	0.040	0.040	286,582
2024-08-30	0.038	0.043	0.038	0.043	0.043	1,335,907
2024-08-29	0.039	0.039	0.039	0.039	0.039	226,188
2024-08-28	0.039	0.040	0.039	0.040	0.040	111,619
2024-08-27	0.039	0.040	0.039	0.039	0.039	268,115
2024-08-26	0.041	0.042	0.039	0.039	0.039	511,721
2024-08-23	0.040	0.042	0.040	0.041	0.041	368,847
2024-08-22	0.042	0.043	0.041	0.043	0.043	444,153
2024-08-21	0.044	0.044	0.044	0.044	0.044	66,173
2024-08-20	0.044	0.044	0.042	0.043	0.043	192,475
2024-08-19	0.044	0.045	0.041	0.045	0.045	2,084,672
2024-08-16	0.045	0.045	0.041	0.044	0.044	692,580
2024-08-15	0.042	0.046	0.042	0.045	0.045	130,350
2024-08-14	0.044	0.044	0.042	0.042	0.042	708,746
2024-08-13	0.047	0.050	0.043	0.043	0.043	1,713,207
2024-08-12	0.049	0.050	0.045	0.045	0.045	1,000,758
2024-08-09	0.043	0.049	0.043	0.049	0.049	1,842,211
2024-08-08	0.042	0.044	0.040	0.040	0.040	394,532
2024-08-07	0.040	0.045	0.040	0.041	0.041	1,510,697
2024-08-06	0.033	0.040	0.033	0.038	0.038	2,326,067
2024-08-05	0.037	0.037	0.032	0.033	0.033	3,307,229
2024-08-02	0.048	0.051	0.037	0.037	0.037	7,282,687
2024-08-01	0.037	0.058	0.037	0.045	0.045	6,841,066
2024-07-31	0.037	0.039	0.036	0.036	0.036	300,931
2024-07-30	0.039	0.039	0.036	0.036	0.036	218,821
2024-07-29	0.035	0.039	0.035	0.039	0.039	2,187,714
2024-07-26	0.035	0.035	0.033	0.035	0.035	171,586
2024-07-25	0.034	0.035	0.034	0.034	0.034	50,250
2024-07-24	0.034	0.035	0.034	0.035	0.035	171,312
2024-07-23	0.034	0.035	0.033	0.035	0.035	495,569
2024-07-22	0.033	0.033	0.032	0.033	0.033	644,815
2024-07-19	0.033	0.035	0.033	0.034	0.034	167,245
2024-07-18	0.034	0.034	0.032	0.033	0.033	1,027,850
2024-07-17	0.033	0.036	0.033	0.035	0.035	1,392,071
2024-07-16	0.035	0.035	0.033	0.033	0.033	1,467,088
2024-07-15	0.036	0.037	0.034	0.034	0.034	981,284
2024-07-12	0.030	0.035	0.030	0.035	0.035	1,392,173
2024-07-11	0.032	0.032	0.030	0.030	0.030	2,701,090
2024-07-10	0.032	0.045	0.031	0.031	0.031	7,047,971
2024-07-09	0.029	0.030	0.028	0.028	0.028	1,625,317
2024-07-08	0.026	0.028	0.025	0.028	0.028	1,148,185
2024-07-05	0.024	0.026	0.021	0.024	0.024	4,239,447
2024-07-04	0.021	0.024	0.019	0.024	0.024	4,469,459
2024-07-03	0.020	0.021	0.020	0.021	0.021	210,790
2024-07-02	0.020	0.021	0.020	0.021	0.021	341,064
2024-07-01	0.019	0.020	0.019	0.020	0.020	50,511
2024-06-28	0.019	0.021	0.018	0.019	0.019	11,558,170
2024-06-27	0.018	0.020	0.018	0.020	0.020	972,790
2024-06-26	0.017	0.020	0.017	0.020	0.020	2,662,293
2024-06-25	0.018	0.019	0.017	0.017	0.017	5,159,954
2024-06-24	0.020	0.020	0.018	0.019	0.019	1,083,933
2024-06-21	0.019	0.020	0.019	0.020	0.020	742,990
2024-06-20	0.020	0.020	0.019	0.020	0.020	505,942
2024-06-19	0.020	0.020	0.019	0.019	0.019	10,728,862
2024-06-18	0.019	0.020	0.019	0.019	0.019	1,283,432
2024-06-17	0.020	0.020	0.019	0.019	0.019	616,823
2024-06-14	0.020	0.020	0.019	0.020	0.020	373,374

← NewerPage 10 of 22 · 1,271 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.