Atomos Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-26	0.775	0.775	0.715	0.730	0.730	1,058,220
2022-04-22	0.755	0.785	0.730	0.775	0.775	1,839,843
2022-04-21	0.735	0.760	0.730	0.735	0.735	846,113
2022-04-20	0.800	0.805	0.730	0.740	0.740	953,739
2022-04-19	0.740	0.790	0.735	0.785	0.785	1,520,593
2022-04-14	0.890	0.890	0.680	0.735	0.735	19,656,097
2022-04-13	0.890	0.910	0.890	0.900	0.900	112,577
2022-04-12	0.915	0.915	0.875	0.915	0.915	255,718
2022-04-11	0.955	0.955	0.910	0.915	0.915	173,330
2022-04-08	0.925	0.950	0.900	0.925	0.925	528,949
2022-04-07	0.960	0.960	0.900	0.900	0.900	208,291
2022-04-06	0.990	0.990	0.935	0.940	0.940	350,887
2022-04-05	0.965	1.010	0.963	0.970	0.970	296,881
2022-04-04	0.955	0.995	0.950	0.960	0.960	443,354
2022-04-01	0.920	0.965	0.905	0.955	0.955	469,826
2022-03-31	0.910	0.925	0.885	0.915	0.915	368,768
2022-03-30	0.870	0.920	0.870	0.910	0.910	568,282
2022-03-29	0.860	0.890	0.845	0.865	0.865	259,491
2022-03-28	0.855	0.855	0.835	0.845	0.845	364,527
2022-03-25	0.870	0.885	0.855	0.860	0.860	92,227
2022-03-24	0.900	0.900	0.855	0.855	0.855	90,246
2022-03-23	0.875	0.900	0.855	0.865	0.865	311,494
2022-03-22	0.870	0.880	0.860	0.860	0.860	120,346
2022-03-21	0.860	0.895	0.860	0.860	0.860	139,795
2022-03-18	0.870	0.885	0.855	0.855	0.855	250,315
2022-03-17	0.895	0.915	0.875	0.875	0.875	430,654
2022-03-16	0.885	0.900	0.860	0.890	0.890	488,264
2022-03-15	0.885	0.885	0.860	0.885	0.885	327,172
2022-03-14	0.875	0.900	0.870	0.885	0.885	209,736
2022-03-11	0.915	0.915	0.870	0.870	0.870	217,965
2022-03-10	0.855	0.920	0.855	0.915	0.915	413,406
2022-03-09	0.845	0.870	0.845	0.845	0.845	339,305
2022-03-08	0.870	0.870	0.835	0.835	0.835	220,614
2022-03-07	0.920	0.920	0.835	0.850	0.850	739,902
2022-03-04	0.915	0.915	0.865	0.900	0.900	689,918
2022-03-03	0.930	0.940	0.895	0.900	0.900	1,058,414
2022-03-02	0.965	0.965	0.930	0.930	0.930	352,584
2022-03-01	0.950	0.995	0.950	0.965	0.965	660,718
2022-02-28	0.935	0.950	0.895	0.945	0.945	546,997
2022-02-25	0.925	0.955	0.910	0.925	0.925	461,565
2022-02-24	0.980	0.980	0.895	0.950	0.950	1,214,564
2022-02-23	0.960	0.985	0.950	0.970	0.970	258,233
2022-02-22	0.960	0.965	0.923	0.960	0.960	1,203,829
2022-02-21	0.970	0.990	0.950	0.990	0.990	444,898
2022-02-18	0.960	1.000	0.935	0.990	0.990	495,727
2022-02-17	0.945	0.970	0.905	0.970	0.970	768,049
2022-02-16	0.900	0.945	0.900	0.945	0.945	1,317,409
2022-02-15	0.915	0.925	0.860	0.870	0.870	1,767,044
2022-02-14	0.890	0.915	0.870	0.895	0.895	301,504
2022-02-11	0.905	0.905	0.865	0.895	0.895	287,750
2022-02-10	0.925	0.960	0.905	0.910	0.910	425,730
2022-02-09	0.905	0.930	0.900	0.920	0.920	271,027
2022-02-08	0.890	0.925	0.890	0.925	0.925	331,856
2022-02-07	0.880	0.900	0.875	0.890	0.890	151,441
2022-02-04	0.870	0.905	0.870	0.905	0.905	203,814
2022-02-03	0.935	0.935	0.870	0.925	0.925	345,224
2022-02-02	0.940	0.965	0.920	0.925	0.925	169,264
2022-02-01	0.885	0.955	0.870	0.940	0.940	571,100
2022-01-31	0.855	0.875	0.830	0.855	0.855	582,305
2022-01-28	0.875	0.880	0.835	0.850	0.850	790,398

← NewerPage 20 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.