Atomos Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	0.019	0.022	0.017	0.017	0.017	3,531,038
2024-11-27	0.018	0.019	0.018	0.018	0.018	700,857
2024-11-26	0.019	0.020	0.019	0.020	0.020	3,047,227
2024-11-25	0.022	0.022	0.020	0.020	0.020	1,169,850
2024-11-22	0.023	0.023	0.022	0.022	0.022	295,792
2024-11-21	0.022	0.023	0.022	0.022	0.022	47,782
2024-11-20	0.022	0.023	0.022	0.022	0.022	170,610
2024-11-19	0.021	0.021	0.021	0.021	0.021	747,286
2024-11-18	0.021	0.022	0.021	0.022	0.022	598,303
2024-11-15	0.023	0.023	0.020	0.020	0.020	2,241,048
2024-11-14	0.023	0.024	0.023	0.023	0.023	691,059
2024-11-13	0.024	0.024	0.023	0.023	0.023	808,298
2024-11-12	0.025	0.025	0.025	0.025	0.025	1,997,309
2024-11-11	0.025	0.025	0.025	0.025	0.025	500,536
2024-11-08	0.025	0.025	0.025	0.025	0.025	1,297,483
2024-11-07	0.026	0.026	0.025	0.025	0.025	480,065
2024-11-06	0.026	0.030	0.026	0.026	0.026	450,391
2024-11-05	0.028	0.028	0.025	0.028	0.028	1,972,264
2024-11-04	0.030	0.030	0.028	0.028	0.028	297,817
2024-11-01	0.030	0.030	0.029	0.029	0.029	1,804,976
2024-10-31	0.029	0.029	0.028	0.028	0.028	1,551,432
2024-10-30	0.030	0.031	0.028	0.030	0.030	2,352,778
2024-10-29	0.029	0.029	0.028	0.029	0.029	494,955
2024-10-28	0.027	0.029	0.026	0.029	0.029	483,016
2024-10-25	0.028	0.028	0.027	0.027	0.027	569,212
2024-10-24	0.028	0.030	0.027	0.030	0.030	856,639
2024-10-23	0.030	0.030	0.028	0.030	0.030	35,557
2024-10-22	0.029	0.029	0.026	0.029	0.029	1,532,621
2024-10-21	0.030	0.030	0.029	0.029	0.029	345,835
2024-10-18	0.030	0.030	0.028	0.030	0.030	418,471
2024-10-17	0.031	0.032	0.030	0.032	0.032	1,289,311
2024-10-16	0.034	0.034	0.031	0.032	0.032	605,745
2024-10-15	0.033	0.035	0.033	0.035	0.035	20,604
2024-10-14	0.032	0.033	0.032	0.033	0.033	175,222
2024-10-11	0.031	0.033	0.031	0.032	0.032	93,516
2024-10-10	0.032	0.033	0.032	0.033	0.033	438,022
2024-10-09	0.033	0.035	0.031	0.035	0.035	319,647
2024-10-08	0.033	0.035	0.031	0.033	0.033	524,754
2024-10-07	0.034	0.034	0.031	0.033	0.033	610,365
2024-10-04	0.036	0.036	0.033	0.034	0.034	1,395,326
2024-10-03	0.036	0.039	0.036	0.038	0.038	179,995
2024-10-02	0.039	0.039	0.037	0.037	0.037	315,726
2024-10-01	0.039	0.039	0.038	0.039	0.039	31,667
2024-09-30	0.039	0.041	0.036	0.041	0.041	348,976
2024-09-27	0.036	0.039	0.034	0.039	0.039	347,190
2024-09-26	0.034	0.038	0.034	0.038	0.038	962,873
2024-09-25	0.035	0.036	0.033	0.034	0.034	295,970
2024-09-24	0.035	0.036	0.034	0.034	0.034	157,615
2024-09-23	0.032	0.035	0.031	0.035	0.035	672,804
2024-09-20	0.032	0.034	0.032	0.032	0.032	128,736
2024-09-19	0.030	0.034	0.030	0.034	0.034	223,298
2024-09-18	0.032	0.033	0.030	0.031	0.031	448,017
2024-09-17	0.029	0.032	0.028	0.032	0.032	511,094
2024-09-16	0.030	0.031	0.029	0.029	0.029	703,058
2024-09-13	0.030	0.034	0.030	0.032	0.032	1,590,807
2024-09-12	0.028	0.030	0.027	0.030	0.030	27,588,273
2024-09-11	0.029	0.029	0.026	0.029	0.029	815,786
2024-09-10	0.030	0.031	0.028	0.028	0.028	3,970,192
2024-09-09	0.034	0.034	0.031	0.031	0.031	240,768
2024-09-06	0.035	0.035	0.032	0.032	0.032	727,728

← NewerPage 9 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.