Atomic Eagle Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	0.375	0.395	0.370	0.395	0.395	364,270
2026-07-27	0.380	0.400	0.375	0.395	0.395	232,753
2026-07-24	0.380	0.395	0.375	0.395	0.395	173,357
2026-07-23	0.375	0.395	0.370	0.390	0.390	600,877
2026-07-22	0.350	0.390	0.340	0.385	0.385	2,458,796
2026-07-21	0.360	0.360	0.345	0.350	0.350	290,863
2026-07-20	0.345	0.375	0.340	0.370	0.370	573,031
2026-07-17	0.360	0.365	0.335	0.365	0.365	826,128
2026-07-16	0.360	0.365	0.358	0.360	0.360	509,634
2026-07-15	0.365	0.370	0.355	0.365	0.365	231,628
2026-07-14	0.375	0.380	0.350	0.365	0.365	361,683
2026-07-13	0.400	0.400	0.370	0.380	0.380	382,557
2026-07-10	0.380	0.400	0.375	0.400	0.400	46,657
2026-07-09	0.380	0.390	0.375	0.390	0.390	103,212
2026-07-08	0.400	0.400	0.370	0.385	0.385	2,362,652
2026-07-07	0.390	0.395	0.370	0.375	0.375	172,585
2026-07-06	0.395	0.413	0.390	0.395	0.395	407,101
2026-07-03	0.425	0.425	0.410	0.410	0.410	492,411
2026-07-02	0.420	0.430	0.410	0.425	0.425	531,210
2026-07-01	0.415	0.425	0.390	0.410	0.410	1,118,792
2026-06-30	0.440	0.440	0.410	0.415	0.415	1,056,683
2026-06-29	0.415	0.430	0.415	0.420	0.420	506,735
2026-06-26	0.415	0.425	0.410	0.420	0.420	442,938
2026-06-25	0.420	0.430	0.393	0.430	0.430	775,596
2026-06-24	0.430	0.435	0.410	0.430	0.430	956,752
2026-06-23	0.480	0.485	0.435	0.435	0.435	1,820,600
2026-06-22	0.485	0.505	0.475	0.485	0.485	427,069
2026-06-19	0.520	0.560	0.490	0.490	0.490	4,575,247
2026-06-18	0.480	0.600	0.470	0.540	0.540	10,190,521
2026-06-17	0.380	0.485	0.380	0.480	0.480	3,221,399
2026-06-16	0.400	0.400	0.380	0.395	0.395	259,615
2026-06-15	0.355	0.405	0.350	0.405	0.405	480,762
2026-06-12	0.345	0.345	0.335	0.340	0.340	384,400
2026-06-11	0.355	0.355	0.335	0.345	0.345	339,261
2026-06-10	0.370	0.385	0.355	0.355	0.355	336,267
2026-06-09	0.390	0.390	0.365	0.365	0.365	633,394
2026-06-05	0.430	0.445	0.400	0.400	0.400	277,467
2026-06-04	0.415	0.440	0.405	0.430	0.430	459,423
2026-06-03	0.410	0.470	0.408	0.455	0.455	1,274,020
2026-06-02	0.405	0.410	0.400	0.410	0.410	171,236
2026-06-01	0.400	0.410	0.395	0.410	0.410	114,117
2026-05-29	0.380	0.410	0.380	0.410	0.410	619,426
2026-05-28	0.390	0.390	0.380	0.390	0.390	250,629
2026-05-27	0.385	0.390	0.370	0.390	0.390	221,972
2026-05-26	0.380	0.395	0.365	0.395	0.395	250,089
2026-05-25	0.365	0.383	0.365	0.380	0.380	150,738
2026-05-22	0.400	0.400	0.360	0.360	0.360	68,482
2026-05-21	0.380	0.400	0.380	0.400	0.400	179,238
2026-05-20	0.390	0.395	0.365	0.390	0.390	193,685
2026-05-19	0.385	0.405	0.365	0.395	0.395	261,280
2026-05-18	0.390	0.390	0.350	0.390	0.390	599,755
2026-05-15	0.390	0.400	0.380	0.400	0.400	136,539
2026-05-14	0.400	0.410	0.395	0.410	0.410	263,455
2026-05-13	0.390	0.405	0.375	0.400	0.400	423,213
2026-05-12	0.420	0.420	0.380	0.380	0.380	304,695
2026-05-11	0.400	0.420	0.385	0.420	0.420	711,294
2026-05-08	0.380	0.410	0.370	0.395	0.395	440,570
2026-05-07	0.370	0.390	0.355	0.390	0.390	982,174
2026-05-06	0.370	0.390	0.370	0.380	0.380	77,419
2026-05-05	0.375	0.390	0.355	0.375	0.375	436,581

← NewerPage 2 of 22 · 1,266 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-10-13	0.0028 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.