Atomos Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-09	0.025	0.026	0.023	0.026	0.026	1,042,331
2026-02-06	0.024	0.025	0.023	0.025	0.025	279,840
2026-02-05	0.026	0.026	0.025	0.025	0.025	668,091
2026-02-04	0.027	0.027	0.026	0.026	0.026	355,757
2026-02-03	0.030	0.030	0.027	0.027	0.027	268,298
2026-02-02	0.029	0.031	0.028	0.030	0.030	438,773
2026-01-30	0.029	0.031	0.028	0.029	0.029	253,716
2026-01-29	0.030	0.030	0.030	0.030	0.030	423,962
2026-01-28	0.032	0.032	0.028	0.031	0.031	5,204,104
2026-01-27	0.029	0.030	0.028	0.030	0.030	2,247,974
2026-01-23	0.027	0.028	0.027	0.028	0.028	224,327
2026-01-22	0.027	0.027	0.025	0.027	0.027	329,773
2026-01-21	0.026	0.027	0.026	0.027	0.027	531,017
2026-01-20	0.026	0.026	0.025	0.025	0.025	307,682
2026-01-19	0.026	0.027	0.026	0.026	0.026	362,447
2026-01-16	0.027	0.027	0.026	0.027	0.027	68,839
2026-01-15	0.026	0.026	0.026	0.026	0.026	14,833
2026-01-14	0.027	0.027	0.026	0.026	0.026	18,260
2026-01-13	0.027	0.027	0.027	0.027	0.027	75,118
2026-01-12	0.028	0.028	0.027	0.027	0.027	58,885
2026-01-09	0.028	0.028	0.028	0.028	0.028	50,000
2026-01-08	0.027	0.029	0.027	0.029	0.029	508,209
2026-01-07	0.026	0.029	0.026	0.029	0.029	226,576
2026-01-06	0.026	0.027	0.026	0.026	0.026	109,895
2026-01-05	0.028	0.029	0.026	0.028	0.028	64,669
2026-01-02	0.026	0.029	0.026	0.028	0.028	490,469
2025-12-31	0.026	0.026	0.026	0.026	0.026	4,385
2025-12-30	0.027	0.027	0.026	0.027	0.027	160,893
2025-12-29	0.028	0.028	0.025	0.028	0.028	852,495
2025-12-24	0.025	0.026	0.025	0.026	0.026	135,112
2025-12-23	0.028	0.029	0.025	0.029	0.029	151,586
2025-12-22	0.026	0.027	0.025	0.027	0.027	1,095,012
2025-12-19	0.028	0.028	0.026	0.027	0.027	222,096
2025-12-18	0.027	0.027	0.027	0.027	0.027	385,399
2025-12-17	0.027	0.027	0.027	0.027	0.027	447,528
2025-12-16	0.029	0.029	0.027	0.027	0.027	1,403,555
2025-12-15	0.030	0.030	0.029	0.029	0.029	530,700
2025-12-12	0.030	0.030	0.030	0.030	0.030	75,359
2025-12-11	0.029	0.030	0.029	0.030	0.030	188,373
2025-12-10	0.030	0.030	0.029	0.030	0.030	389,156
2025-12-09	0.029	0.030	0.029	0.030	0.030	210,830
2025-12-08	0.030	0.030	0.029	0.029	0.029	92,246
2025-12-05	0.030	0.031	0.030	0.030	0.030	232,432
2025-12-04	0.031	0.031	0.029	0.030	0.030	240,366
2025-12-03	0.030	0.031	0.029	0.031	0.031	548,921
2025-12-02	0.031	0.031	0.030	0.030	0.030	354,888
2025-12-01	0.031	0.031	0.030	0.030	0.030	214,964
2025-11-28	0.030	0.031	0.030	0.031	0.031	678,677
2025-11-27	0.030	0.030	0.029	0.029	0.029	711,526
2025-11-26	0.029	0.030	0.028	0.030	0.030	1,014,500
2025-11-25	0.029	0.030	0.029	0.029	0.029	184,056
2025-11-24	0.030	0.030	0.029	0.029	0.029	51,571
2025-11-21	0.029	0.029	0.027	0.029	0.029	378,531
2025-11-20	0.027	0.030	0.027	0.029	0.029	1,030,845
2025-11-19	0.029	0.029	0.025	0.026	0.026	5,754,071
2025-11-18	0.030	0.031	0.029	0.030	0.030	1,565,544
2025-11-17	0.033	0.033	0.030	0.030	0.030	1,645,313
2025-11-14	0.033	0.036	0.032	0.036	0.036	1,915,275
2025-11-13	0.037	0.038	0.033	0.033	0.033	4,028,570
2025-11-12	0.039	0.040	0.035	0.037	0.037	4,757,593

← NewerPage 4 of 22 · 1,265 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.