Atomos Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-26	0.006	0.006	0.006	0.006	0.006	4,143,926
2025-02-25	0.006	0.006	0.005	0.005	0.005	717,846
2025-02-24	0.005	0.005	0.005	0.005	0.005	160,049
2025-02-21	0.005	0.006	0.005	0.006	0.006	577,236
2025-02-20	0.006	0.006	0.005	0.005	0.005	5,404,936
2025-02-19	0.005	0.006	0.005	0.006	0.006	467,284
2025-02-18	0.005	0.006	0.005	0.005	0.005	4,315,328
2025-02-17	0.005	0.006	0.005	0.005	0.005	17,127,036
2025-02-14	0.005	0.005	0.004	0.005	0.005	386,533
2025-02-13	0.005	0.005	0.004	0.004	0.004	11,436,017
2025-02-12	0.005	0.005	0.004	0.004	0.004	91,323
2025-02-11	0.004	0.005	0.004	0.005	0.005	1,157,654
2025-02-10	0.005	0.005	0.004	0.004	0.004	722,308
2025-02-07	0.004	0.005	0.004	0.005	0.005	224,938
2025-02-06	0.004	0.004	0.004	0.004	0.004	1,267,708
2025-02-05	0.004	0.005	0.004	0.004	0.004	17,867,105
2025-02-04	0.005	0.005	0.003	0.004	0.004	12,165,863
2025-02-03	0.006	0.006	0.004	0.004	0.004	28,077,174
2025-01-31	0.007	0.007	0.007	0.007	0.007	183,504
2025-01-30	0.007	0.007	0.007	0.007	0.007	1,144,624
2025-01-29	0.007	0.007	0.007	0.007	0.007	575,279
2025-01-28	0.007	0.008	0.007	0.007	0.007	3,901,886
2025-01-24	0.008	0.008	0.007	0.007	0.007	5,063,539
2025-01-23	0.008	0.008	0.008	0.008	0.008	0
2025-01-22	0.008	0.008	0.008	0.008	0.008	87,500
2025-01-21	0.008	0.008	0.008	0.008	0.008	22,324
2025-01-20	0.009	0.009	0.008	0.008	0.008	128,110
2025-01-17	0.009	0.009	0.009	0.009	0.009	0
2025-01-16	0.009	0.009	0.009	0.009	0.009	0
2025-01-15	0.009	0.009	0.009	0.009	0.009	170,873
2025-01-14	0.010	0.010	0.010	0.010	0.010	0
2025-01-13	0.008	0.010	0.008	0.010	0.010	1,101,458
2025-01-10	0.008	0.008	0.008	0.008	0.008	576
2025-01-09	0.009	0.009	0.008	0.009	0.009	58,909
2025-01-08	0.009	0.009	0.008	0.009	0.009	327,898
2025-01-07	0.008	0.009	0.008	0.009	0.009	171,809
2025-01-06	0.009	0.009	0.008	0.009	0.009	601,691
2025-01-03	0.009	0.009	0.009	0.009	0.009	3,832
2025-01-02	0.010	0.010	0.009	0.009	0.009	119,541
2024-12-31	0.007	0.010	0.007	0.010	0.010	2,353,635
2024-12-30	0.007	0.007	0.007	0.007	0.007	0
2024-12-27	0.007	0.007	0.007	0.007	0.007	845,000
2024-12-24	0.007	0.007	0.007	0.007	0.007	73,600
2024-12-23	0.007	0.008	0.007	0.007	0.007	2,074,663
2024-12-20	0.007	0.008	0.006	0.007	0.007	6,568,427
2024-12-19	0.007	0.008	0.007	0.007	0.007	3,338,304
2024-12-18	0.007	0.008	0.007	0.008	0.008	1,528,177
2024-12-17	0.008	0.009	0.007	0.007	0.007	21,258,295
2024-12-16	0.008	0.009	0.007	0.008	0.008	11,405,414
2024-12-13	0.011	0.011	0.009	0.009	0.009	8,363,498
2024-12-12	0.011	0.012	0.011	0.012	0.012	365,267
2024-12-11	0.011	0.012	0.011	0.011	0.011	2,009,900
2024-12-10	0.011	0.012	0.011	0.011	0.011	1,968,387
2024-12-09	0.012	0.012	0.011	0.011	0.011	2,701,180
2024-12-06	0.010	0.012	0.009	0.012	0.012	2,764,791
2024-12-05	0.010	0.010	0.009	0.010	0.010	2,821,047
2024-12-04	0.012	0.012	0.008	0.010	0.010	19,710,251
2024-12-03	0.014	0.014	0.011	0.011	0.011	8,258,414
2024-12-02	0.016	0.016	0.014	0.014	0.014	2,825,300
2024-11-29	0.018	0.018	0.015	0.015	0.015	4,663,854

← NewerPage 8 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.