Atomos Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-20	0.310	0.320	0.300	0.320	0.320	345,816
2022-07-19	0.290	0.305	0.285	0.300	0.300	519,102
2022-07-18	0.290	0.295	0.280	0.290	0.290	662,409
2022-07-15	0.295	0.305	0.280	0.290	0.290	1,313,924
2022-07-14	0.330	0.330	0.295	0.300	0.300	874,236
2022-07-13	0.335	0.335	0.315	0.320	0.320	569,136
2022-07-12	0.340	0.350	0.325	0.330	0.330	623,913
2022-07-11	0.345	0.380	0.345	0.345	0.345	1,583,974
2022-07-08	0.350	0.350	0.335	0.340	0.340	426,150
2022-07-07	0.345	0.360	0.340	0.350	0.350	1,452,823
2022-07-06	0.340	0.350	0.315	0.350	0.350	1,747,204
2022-07-05	0.270	0.345	0.255	0.340	0.340	5,902,437
2022-07-04	0.240	0.245	0.225	0.225	0.225	560,356
2022-07-01	0.200	0.245	0.200	0.235	0.235	1,923,107
2022-06-30	0.205	0.220	0.190	0.190	0.190	4,279,742
2022-06-29	0.210	0.215	0.200	0.210	0.210	883,288
2022-06-28	0.210	0.215	0.195	0.210	0.210	2,085,754
2022-06-27	0.210	0.230	0.210	0.215	0.215	1,318,161
2022-06-24	0.215	0.220	0.205	0.210	0.210	1,717,815
2022-06-23	0.230	0.230	0.205	0.215	0.215	2,313,215
2022-06-22	0.250	0.250	0.230	0.230	0.230	1,531,801
2022-06-21	0.255	0.265	0.240	0.240	0.240	1,920,843
2022-06-20	0.255	0.260	0.250	0.250	0.250	3,750,835
2022-06-17	0.255	0.265	0.250	0.260	0.260	1,012,429
2022-06-16	0.265	0.280	0.265	0.270	0.270	986,867
2022-06-15	0.265	0.265	0.250	0.260	0.260	1,935,430
2022-06-14	0.270	0.275	0.260	0.265	0.265	3,242,719
2022-06-10	0.265	0.295	0.265	0.290	0.290	1,709,104
2022-06-09	0.265	0.285	0.260	0.275	0.275	1,116,318
2022-06-08	0.305	0.305	0.260	0.265	0.265	1,423,820
2022-06-07	0.300	0.315	0.280	0.280	0.280	1,830,542
2022-06-06	0.280	0.300	0.270	0.295	0.295	2,169,363
2022-06-03	0.255	0.275	0.245	0.275	0.275	1,050,867
2022-06-02	0.265	0.265	0.238	0.250	0.250	2,109,980
2022-06-01	0.280	0.285	0.265	0.265	0.265	1,150,056
2022-05-31	0.290	0.290	0.280	0.280	0.280	1,171,725
2022-05-30	0.285	0.295	0.280	0.285	0.285	2,397,935
2022-05-27	0.300	0.300	0.280	0.280	0.280	1,289,987
2022-05-26	0.295	0.300	0.290	0.300	0.300	552,226
2022-05-25	0.285	0.295	0.285	0.295	0.295	524,823
2022-05-24	0.300	0.300	0.285	0.285	0.285	730,139
2022-05-23	0.290	0.305	0.290	0.305	0.305	398,324
2022-05-20	0.295	0.310	0.290	0.290	0.290	775,626
2022-05-19	0.295	0.300	0.285	0.290	0.290	1,267,997
2022-05-18	0.300	0.305	0.280	0.305	0.305	3,269,281
2022-05-17	0.290	0.300	0.285	0.290	0.290	1,386,298
2022-05-16	0.295	0.310	0.285	0.285	0.285	1,900,366
2022-05-13	0.305	0.310	0.290	0.290	0.290	3,628,072
2022-05-12	0.315	0.330	0.305	0.305	0.305	1,526,650
2022-05-11	0.310	0.335	0.305	0.320	0.320	2,534,736
2022-05-10	0.300	0.315	0.290	0.300	0.300	5,898,796
2022-05-09	0.310	0.335	0.305	0.310	0.310	7,727,367
2022-05-06	0.300	0.370	0.255	0.305	0.305	42,132,863
2022-05-05	0.605	0.615	0.575	0.600	0.600	1,166,653
2022-05-04	0.670	0.670	0.605	0.605	0.605	663,082
2022-05-03	0.670	0.690	0.640	0.660	0.660	1,162,635
2022-05-02	0.715	0.725	0.655	0.675	0.675	1,278,024
2022-04-29	0.710	0.735	0.710	0.730	0.730	355,445
2022-04-28	0.720	0.730	0.705	0.720	0.720	256,074
2022-04-27	0.720	0.730	0.715	0.725	0.725	427,249

← NewerPage 19 of 22 · 1,272 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.