Atomos Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	0.850	0.895	0.815	0.875	0.875	875,417
2022-01-25	0.855	0.880	0.830	0.830	0.830	1,160,453
2022-01-24	0.880	0.885	0.840	0.840	0.840	1,180,218
2022-01-21	0.940	0.940	0.890	0.900	0.900	973,152
2022-01-20	0.965	0.965	0.925	0.960	0.960	322,347
2022-01-19	0.965	0.965	0.920	0.965	0.965	143,731
2022-01-18	0.930	0.990	0.910	0.945	0.945	715,272
2022-01-17	0.950	0.960	0.910	0.920	0.920	1,147,689
2022-01-14	0.990	0.990	0.930	0.950	0.950	940,646
2022-01-13	1.000	1.015	0.980	0.985	0.985	573,609
2022-01-12	1.025	1.025	0.980	1.000	1.000	594,179
2022-01-11	1.070	1.080	0.990	1.010	1.010	1,079,182
2022-01-10	1.110	1.110	1.048	1.060	1.060	361,480
2022-01-07	1.065	1.145	1.050	1.115	1.115	1,080,948
2022-01-06	1.050	1.055	0.980	0.980	0.980	608,225
2022-01-05	1.090	1.105	1.050	1.050	1.050	307,600
2022-01-04	1.080	1.100	1.070	1.085	1.085	143,016
2021-12-31	1.110	1.110	1.060	1.060	1.060	159,616
2021-12-30	1.155	1.155	1.100	1.110	1.110	306,014
2021-12-29	1.100	1.165	1.100	1.155	1.155	384,029
2021-12-24	1.070	1.100	1.060	1.090	1.090	140,395
2021-12-23	1.050	1.070	1.020	1.070	1.070	459,098
2021-12-22	1.025	1.045	1.010	1.020	1.020	639,572
2021-12-21	1.020	1.035	1.000	1.020	1.020	363,597
2021-12-20	1.060	1.060	1.005	1.010	1.010	272,348
2021-12-17	1.055	1.065	1.035	1.050	1.050	855,010
2021-12-16	1.050	1.070	1.035	1.055	1.055	748,235
2021-12-15	1.050	1.055	1.020	1.050	1.050	417,484
2021-12-14	1.080	1.095	1.045	1.050	1.050	429,442
2021-12-13	1.025	1.105	1.025	1.090	1.090	758,597
2021-12-10	1.020	1.025	0.985	1.000	1.000	320,147
2021-12-09	1.010	1.015	0.990	0.990	0.990	464,031
2021-12-08	1.020	1.040	0.975	1.020	1.020	938,119
2021-12-07	0.975	1.000	0.955	0.980	0.980	1,107,293
2021-12-06	1.010	1.040	0.950	0.970	0.970	1,157,523
2021-12-03	1.070	1.070	1.005	1.005	1.005	665,527
2021-12-02	1.110	1.110	1.030	1.040	1.040	491,522
2021-12-01	1.120	1.135	1.085	1.100	1.100	343,835
2021-11-30	1.150	1.150	1.110	1.115	1.115	506,214
2021-11-29	1.060	1.130	1.055	1.120	1.120	1,548,110
2021-11-26	1.135	1.135	1.085	1.130	1.130	761,407
2021-11-25	1.140	1.140	1.105	1.120	1.120	354,542
2021-11-24	1.155	1.165	1.080	1.120	1.120	2,392,229
2021-11-23	1.400	1.410	1.040	1.195	1.195	9,264,483
2021-11-22	1.290	1.305	1.260	1.290	1.290	398,004
2021-11-19	1.300	1.300	1.250	1.280	1.280	225,668
2021-11-18	1.270	1.290	1.245	1.290	1.290	242,906
2021-11-17	1.225	1.300	1.225	1.265	1.265	462,274
2021-11-16	1.290	1.315	1.220	1.240	1.240	3,871,322
2021-11-15	1.260	1.300	1.260	1.290	1.290	275,555
2021-11-12	1.310	1.320	1.260	1.260	1.260	331,415
2021-11-11	1.300	1.300	1.240	1.300	1.300	771,941
2021-11-10	1.345	1.350	1.270	1.300	1.300	690,006
2021-11-09	1.250	1.365	1.250	1.340	1.340	625,878
2021-11-08	1.290	1.290	1.240	1.280	1.280	968,593
2021-11-05	1.305	1.310	1.245	1.290	1.290	993,447
2021-11-04	1.365	1.365	1.310	1.320	1.320	471,701
2021-11-03	1.380	1.380	1.295	1.320	1.320	661,409
2021-11-02	1.400	1.405	1.360	1.380	1.380	318,215
2021-11-01	1.385	1.400	1.375	1.400	1.400	486,907

← NewerPage 21 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.