Atomos Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-19	0.005	0.005	0.005	0.005	0.005	0
2025-08-18	0.005	0.005	0.005	0.005	0.005	20,290
2025-08-15	0.005	0.005	0.005	0.005	0.005	3,487
2025-08-14	0.005	0.005	0.005	0.005	0.005	164,472
2025-08-13	0.005	0.005	0.005	0.005	0.005	20,714
2025-08-12	0.005	0.006	0.005	0.005	0.005	1,222,785
2025-08-11	0.005	0.006	0.005	0.005	0.005	1,804,893
2025-08-08	0.005	0.005	0.005	0.005	0.005	146,583
2025-08-07	0.006	0.006	0.005	0.005	0.005	285,425
2025-08-06	0.005	0.005	0.005	0.005	0.005	364,701
2025-08-05	0.005	0.006	0.005	0.005	0.005	262,322
2025-08-04	0.006	0.006	0.005	0.005	0.005	357,148
2025-08-01	0.006	0.006	0.005	0.005	0.005	875,549
2025-07-31	0.005	0.005	0.005	0.005	0.005	1,657,144
2025-07-30	0.005	0.005	0.005	0.005	0.005	78,593
2025-07-29	0.006	0.006	0.006	0.006	0.006	201,716
2025-07-28	0.006	0.006	0.006	0.006	0.006	16,356
2025-07-25	0.006	0.006	0.005	0.006	0.006	1,356,848
2025-07-24	0.005	0.005	0.005	0.005	0.005	4,619,144
2025-07-23	0.005	0.005	0.005	0.005	0.005	18,659
2025-07-22	0.005	0.005	0.005	0.005	0.005	179,652
2025-07-21	0.006	0.006	0.006	0.006	0.006	90,548
2025-07-18	0.005	0.006	0.005	0.006	0.006	129,924
2025-07-17	0.006	0.006	0.005	0.005	0.005	118,374
2025-07-16	0.004	0.005	0.004	0.005	0.005	2,113,521
2025-07-15	0.005	0.005	0.004	0.004	0.004	55,022
2025-07-14	0.005	0.005	0.005	0.005	0.005	532,130
2025-07-11	0.005	0.005	0.004	0.004	0.004	41,442
2025-07-10	0.005	0.005	0.005	0.005	0.005	524,841
2025-07-09	0.005	0.005	0.005	0.005	0.005	1,708,187
2025-07-08	0.004	0.004	0.004	0.004	0.004	2,567,623
2025-07-07	0.003	0.003	0.003	0.003	0.003	0
2025-07-04	0.003	0.003	0.003	0.003	0.003	35,550
2025-07-03	0.004	0.004	0.003	0.003	0.003	1,130,000
2025-07-02	0.003	0.004	0.003	0.003	0.003	3,209,026
2025-07-01	0.003	0.003	0.003	0.003	0.003	4,204
2025-06-30	0.003	0.004	0.003	0.003	0.003	1,141,163
2025-06-27	0.003	0.003	0.003	0.003	0.003	1,293,486
2025-06-26	0.003	0.004	0.003	0.003	0.003	5,937,195
2025-06-25	0.003	0.003	0.003	0.003	0.003	16,767
2025-06-24	0.004	0.004	0.003	0.003	0.003	8,503,915
2025-06-23	0.005	0.005	0.004	0.004	0.004	1,619,145
2025-06-20	0.006	0.006	0.005	0.005	0.005	1,700,232
2025-06-19	0.006	0.006	0.006	0.006	0.006	37,070
2025-06-18	0.005	0.005	0.005	0.005	0.005	1,469,449
2025-06-17	0.005	0.005	0.005	0.005	0.005	3,012,250
2025-06-16	0.005	0.005	0.005	0.005	0.005	102,743
2025-06-13	0.005	0.005	0.005	0.005	0.005	90,275
2025-06-12	0.005	0.005	0.005	0.005	0.005	36,069
2025-06-11	0.005	0.005	0.005	0.005	0.005	37,715
2025-06-10	0.005	0.005	0.005	0.005	0.005	3,787,866
2025-06-06	0.005	0.005	0.005	0.005	0.005	93,382
2025-06-05	0.004	0.005	0.004	0.005	0.005	117,868
2025-06-04	0.004	0.005	0.004	0.004	0.004	3,410,559
2025-06-03	0.004	0.004	0.004	0.004	0.004	902,148
2025-06-02	0.004	0.005	0.004	0.004	0.004	94,218
2025-05-30	0.004	0.004	0.004	0.004	0.004	3,877
2025-05-29	0.005	0.005	0.004	0.004	0.004	372,000
2025-05-28	0.004	0.006	0.004	0.005	0.005	661,051
2025-05-27	0.004	0.005	0.004	0.005	0.005	117,861

← NewerPage 6 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.