Atomos Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-26	0.004	0.005	0.004	0.004	0.004	2,964,774
2025-05-23	0.005	0.005	0.005	0.005	0.005	9,050
2025-05-22	0.005	0.005	0.005	0.005	0.005	2,523,649
2025-05-21	0.005	0.005	0.005	0.005	0.005	533,517
2025-05-20	0.005	0.005	0.005	0.005	0.005	6,562
2025-05-19	0.005	0.005	0.005	0.005	0.005	46,396
2025-05-16	0.005	0.005	0.005	0.005	0.005	361,530
2025-05-15	0.005	0.005	0.005	0.005	0.005	104,626
2025-05-14	0.005	0.005	0.005	0.005	0.005	20,365
2025-05-13	0.005	0.006	0.005	0.005	0.005	730,294
2025-05-12	0.004	0.004	0.004	0.004	0.004	20,000
2025-05-09	0.005	0.005	0.004	0.004	0.004	730,870
2025-05-08	0.005	0.005	0.005	0.005	0.005	1,000
2025-05-07	0.005	0.005	0.005	0.005	0.005	25,218
2025-05-06	0.005	0.005	0.005	0.005	0.005	609,558
2025-05-05	0.005	0.006	0.005	0.005	0.005	273,357
2025-05-02	0.005	0.005	0.005	0.005	0.005	2,124,299
2025-05-01	0.005	0.005	0.005	0.005	0.005	3,750
2025-04-30	0.005	0.005	0.005	0.005	0.005	119,416
2025-04-29	0.006	0.006	0.005	0.005	0.005	562,986
2025-04-28	0.006	0.006	0.005	0.005	0.005	168,227
2025-04-24	0.006	0.006	0.005	0.005	0.005	386,644
2025-04-23	0.005	0.005	0.005	0.005	0.005	217,000
2025-04-22	0.005	0.005	0.005	0.005	0.005	40,000
2025-04-17	0.005	0.005	0.005	0.005	0.005	62,725
2025-04-16	0.006	0.006	0.006	0.006	0.006	1,003,646
2025-04-15	0.005	0.005	0.005	0.005	0.005	675,605
2025-04-14	0.005	0.006	0.005	0.005	0.005	61,475
2025-04-11	0.005	0.005	0.005	0.005	0.005	25,528
2025-04-10	0.005	0.005	0.005	0.005	0.005	21,322
2025-04-09	0.004	0.004	0.004	0.004	0.004	1,800
2025-04-08	0.005	0.005	0.005	0.005	0.005	1,989,987
2025-04-07	0.005	0.005	0.005	0.005	0.005	25,383
2025-04-04	0.005	0.006	0.005	0.005	0.005	963,637
2025-04-03	0.005	0.005	0.005	0.005	0.005	7,849
2025-04-02	0.005	0.005	0.005	0.005	0.005	114,342
2025-04-01	0.005	0.005	0.005	0.005	0.005	0
2025-03-31	0.005	0.005	0.005	0.005	0.005	120,000
2025-03-28	0.005	0.005	0.005	0.005	0.005	0
2025-03-27	0.005	0.005	0.005	0.005	0.005	2,403
2025-03-26	0.006	0.006	0.005	0.005	0.005	109,093
2025-03-25	0.006	0.006	0.005	0.006	0.006	272,947
2025-03-24	0.005	0.006	0.005	0.006	0.006	38,831
2025-03-21	0.005	0.006	0.005	0.006	0.006	242,134
2025-03-20	0.006	0.006	0.005	0.006	0.006	154,279
2025-03-19	0.005	0.007	0.005	0.006	0.006	687,547
2025-03-18	0.006	0.006	0.005	0.005	0.005	1,183,724
2025-03-17	0.005	0.005	0.005	0.005	0.005	16,031
2025-03-14	0.005	0.005	0.005	0.005	0.005	19,235
2025-03-13	0.005	0.006	0.005	0.006	0.006	19,485
2025-03-12	0.005	0.005	0.005	0.005	0.005	86,353
2025-03-11	0.006	0.006	0.005	0.005	0.005	1,523,801
2025-03-10	0.006	0.006	0.006	0.006	0.006	2,613,332
2025-03-07	0.005	0.006	0.005	0.006	0.006	2,239,508
2025-03-06	0.005	0.006	0.005	0.005	0.005	258,898
2025-03-05	0.005	0.005	0.004	0.004	0.004	986,199
2025-03-04	0.005	0.006	0.005	0.006	0.006	5,310,640
2025-03-03	0.005	0.005	0.005	0.005	0.005	3,559,980
2025-02-28	0.005	0.006	0.005	0.005	0.005	295,797
2025-02-27	0.006	0.006	0.006	0.006	0.006	0

← NewerPage 7 of 22 · 1,271 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.