Atomos Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	0.035	0.040	0.035	0.039	0.039	16,641,284
2025-11-10	0.033	0.035	0.032	0.035	0.035	10,383,769
2025-11-07	0.030	0.031	0.029	0.030	0.030	2,367,311
2025-11-06	0.030	0.031	0.029	0.029	0.029	2,718,695
2025-11-05	0.029	0.033	0.029	0.031	0.031	5,997,195
2025-11-04	0.022	0.030	0.022	0.028	0.028	4,885,471
2025-11-03	0.022	0.023	0.021	0.021	0.021	2,795,782
2025-10-31	0.020	0.023	0.020	0.022	0.022	6,243,170
2025-10-30	0.019	0.022	0.019	0.019	0.019	7,276,692
2025-10-29	0.016	0.019	0.016	0.019	0.019	10,572,253
2025-10-28	0.016	0.016	0.015	0.016	0.016	5,652,099
2025-10-27	0.015	0.015	0.015	0.015	0.015	271,979
2025-10-24	0.016	0.016	0.015	0.015	0.015	1,270,411
2025-10-23	0.014	0.016	0.014	0.016	0.016	454,520
2025-10-22	0.014	0.014	0.014	0.014	0.014	535,301
2025-10-21	0.014	0.014	0.014	0.014	0.014	128,505
2025-10-20	0.014	0.016	0.014	0.014	0.014	884,529
2025-10-17	0.014	0.015	0.014	0.015	0.015	486,577
2025-10-16	0.015	0.015	0.015	0.015	0.015	3,450,000
2025-10-15	0.015	0.015	0.014	0.014	0.014	449,433
2025-10-14	0.015	0.015	0.015	0.015	0.015	193,747
2025-10-13	0.015	0.016	0.014	0.016	0.016	997,189
2025-10-10	0.017	0.017	0.015	0.015	0.015	663,917
2025-10-09	0.015	0.017	0.015	0.015	0.015	66,027
2025-10-08	0.015	0.016	0.014	0.014	0.014	380,608
2025-10-07	0.016	0.017	0.015	0.015	0.015	2,552,262
2025-10-06	0.014	0.016	0.013	0.016	0.016	9,389,078
2025-10-03	0.013	0.014	0.013	0.014	0.014	5,207,738
2025-10-02	0.013	0.014	0.013	0.014	0.014	34,222
2025-10-01	0.012	0.013	0.012	0.013	0.013	33,319
2025-09-30	0.013	0.013	0.012	0.012	0.012	204,041
2025-09-29	0.012	0.012	0.012	0.012	0.012	1,886
2025-09-26	0.013	0.013	0.013	0.013	0.013	200,000
2025-09-25	0.013	0.013	0.013	0.013	0.013	0
2025-09-24	0.013	0.013	0.013	0.013	0.013	115,116
2025-09-23	0.013	0.013	0.013	0.013	0.013	507,197
2025-09-22	0.014	0.014	0.013	0.013	0.013	273,389
2025-09-19	0.014	0.014	0.013	0.013	0.013	3,314,430
2025-09-18	0.013	0.014	0.012	0.014	0.014	1,531,517
2025-09-17	0.013	0.013	0.012	0.012	0.012	88,441
2025-09-16	0.012	0.013	0.012	0.013	0.013	1,161,723
2025-09-15	0.011	0.012	0.011	0.012	0.012	159,349
2025-09-12	0.013	0.013	0.010	0.011	0.011	5,656,014
2025-09-11	0.015	0.015	0.013	0.013	0.013	4,072,530
2025-09-10	0.013	0.015	0.013	0.015	0.015	3,659,641
2025-09-09	0.013	0.013	0.012	0.013	0.013	1,604,119
2025-09-08	0.012	0.013	0.012	0.013	0.013	3,571,392
2025-09-05	0.009	0.012	0.009	0.012	0.012	7,847,803
2025-09-04	0.008	0.010	0.007	0.009	0.009	6,534,755
2025-09-03	0.006	0.007	0.006	0.006	0.006	4,433,992
2025-09-02	0.006	0.006	0.005	0.006	0.006	5,485,661
2025-09-01	0.005	0.005	0.004	0.005	0.005	1,342,681
2025-08-29	0.005	0.005	0.005	0.005	0.005	0
2025-08-28	0.005	0.005	0.005	0.005	0.005	91,208
2025-08-27	0.005	0.005	0.005	0.005	0.005	500,000
2025-08-26	0.005	0.005	0.005	0.005	0.005	391,812
2025-08-25	0.006	0.006	0.005	0.005	0.005	146,255
2025-08-22	0.005	0.005	0.005	0.005	0.005	34,000
2025-08-21	0.005	0.005	0.005	0.005	0.005	33,680
2025-08-20	0.005	0.006	0.005	0.005	0.005	137,535

← NewerPage 5 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.