Atomic Eagle Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	0.395	0.400	0.370	0.400	0.400	683,860
2026-05-01	0.370	0.400	0.365	0.400	0.400	497,288
2026-04-30	0.390	0.390	0.350	0.370	0.370	701,037
2026-04-29	0.395	0.395	0.365	0.385	0.385	459,574
2026-04-28	0.410	0.415	0.410	0.410	0.410	173,633
2026-04-27	0.405	0.420	0.400	0.420	0.420	57,271
2026-04-24	0.420	0.425	0.405	0.415	0.415	333,687
2026-04-23	0.420	0.440	0.415	0.430	0.430	341,825
2026-04-22	0.400	0.420	0.395	0.410	0.410	286,104
2026-04-21	0.405	0.420	0.390	0.410	0.410	215,558
2026-04-20	0.440	0.440	0.390	0.395	0.395	806,042
2026-04-17	0.420	0.470	0.420	0.465	0.465	577,206
2026-04-16	0.425	0.443	0.425	0.440	0.440	204,899
2026-04-15	0.415	0.455	0.415	0.455	0.455	684,269
2026-04-14	0.420	0.465	0.420	0.450	0.450	946,983
2026-04-13	0.430	0.445	0.425	0.445	0.445	237,546
2026-04-10	0.440	0.475	0.440	0.475	0.475	792,621
2026-04-09	0.470	0.470	0.440	0.460	0.460	979,215
2026-04-08	0.445	0.475	0.445	0.475	0.475	492,129
2026-04-07	0.445	0.535	0.445	0.480	0.480	1,549,397
2026-04-02	0.480	0.485	0.445	0.485	0.485	1,019,738
2026-04-01	0.405	0.480	0.405	0.480	0.480	3,813,485
2026-03-31	0.340	0.430	0.330	0.430	0.430	2,679,340
2026-03-30	0.370	0.370	0.355	0.360	0.360	665,405
2026-03-27	0.355	0.390	0.340	0.375	0.375	591,203
2026-03-26	0.370	0.375	0.325	0.370	0.370	827,581
2026-03-25	0.365	0.390	0.365	0.370	0.370	182,845
2026-03-24	0.385	0.405	0.365	0.370	0.370	594,984
2026-03-23	0.405	0.435	0.375	0.385	0.385	931,903
2026-03-20	0.430	0.445	0.400	0.400	0.400	1,104,433
2026-03-19	0.420	0.438	0.420	0.420	0.420	644,324
2026-03-18	0.435	0.480	0.430	0.450	0.450	771,202
2026-03-17	0.420	0.445	0.420	0.420	0.420	4,173,250
2026-03-16	0.435	0.445	0.420	0.445	0.445	303,841
2026-03-13	0.425	0.465	0.425	0.445	0.445	487,883
2026-03-12	0.450	0.450	0.425	0.425	0.425	4,322,777
2026-03-11	0.445	0.495	0.425	0.470	0.470	678,763
2026-03-10	0.430	0.460	0.415	0.435	0.435	450,862
2026-03-09	0.475	0.480	0.400	0.415	0.415	1,430,171
2026-03-06	0.495	0.520	0.465	0.490	0.490	2,014,531
2026-03-05	0.430	0.465	0.430	0.465	0.465	295,796
2026-03-04	0.415	0.440	0.400	0.440	0.440	2,067,958
2026-03-03	0.460	0.480	0.435	0.450	0.450	1,699,525
2026-03-02	0.455	0.455	0.410	0.420	0.420	520,928
2026-02-27	0.450	0.475	0.430	0.460	0.460	438,754
2026-02-26	0.400	0.460	0.400	0.460	0.460	402,254
2026-02-25	0.400	0.425	0.370	0.400	0.400	766,834
2026-02-24	0.445	0.445	0.410	0.410	0.410	390,209
2026-02-23	0.455	0.465	0.430	0.445	0.445	828,946
2026-02-20	0.420	0.485	0.420	0.460	0.460	1,163,577
2026-02-19	0.410	0.440	0.410	0.420	0.420	558,253
2026-02-18	0.430	0.430	0.405	0.410	0.410	87,863
2026-02-17	0.445	0.460	0.420	0.445	0.445	303,112
2026-02-16	0.440	0.475	0.440	0.440	0.440	454,933
2026-02-13	0.460	0.475	0.430	0.475	0.475	227,896
2026-02-12	0.490	0.500	0.470	0.480	0.480	515,110
2026-02-11	0.490	0.510	0.465	0.490	0.490	772,697
2026-02-10	0.500	0.525	0.480	0.490	0.490	774,313
2026-02-09	0.490	0.525	0.450	0.460	0.460	1,349,377
2026-02-06	0.490	0.510	0.440	0.440	0.440	1,506,371

← NewerPage 3 of 22 · 1,269 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.