Atomic Eagle Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	0.550	0.575	0.518	0.545	0.545	1,183,778
2026-02-04	0.550	0.575	0.540	0.570	0.570	1,066,971
2026-02-03	0.550	0.575	0.530	0.560	0.560	1,163,068
2026-02-02	0.630	0.635	0.590	0.615	0.615	1,044,294
2026-01-30	0.690	0.715	0.640	0.715	0.715	17,314,507
2026-01-29	0.660	0.750	0.650	0.730	0.730	2,517,918
2026-01-28	0.630	0.680	0.610	0.660	0.660	2,299,735
2026-01-27	0.600	0.620	0.575	0.600	0.600	2,170,559
2026-01-23	0.555	0.660	0.540	0.630	0.630	3,221,329
2026-01-22	0.480	0.580	0.480	0.575	0.575	3,654,968
2026-01-21	0.445	0.455	0.415	0.455	0.455	1,216,258
2026-01-20	0.440	0.470	0.440	0.455	0.455	1,096,382
2026-01-19	0.410	0.455	0.400	0.455	0.455	7,967,591
2026-01-16	0.385	0.420	0.365	0.415	0.415	1,107,978
2026-01-15	0.360	0.420	0.355	0.390	0.390	1,724,910
2026-01-14	0.325	0.360	0.325	0.355	0.355	862,042
2026-01-13	0.360	0.360	0.310	0.340	0.340	568,540
2026-01-12	0.330	0.360	0.330	0.360	0.360	948,607
2026-01-09	0.325	0.345	0.320	0.330	0.330	241,762
2026-01-08	0.360	0.360	0.320	0.325	0.325	256,740
2026-01-07	0.350	0.380	0.350	0.380	0.380	745,277
2026-01-06	0.370	0.370	0.355	0.360	0.360	165,410
2026-01-05	0.385	0.395	0.355	0.380	0.380	567,119
2026-01-02	0.390	0.390	0.350	0.385	0.385	197,642
2025-12-31	0.340	0.395	0.335	0.390	0.390	706,575
2025-12-30	0.300	0.340	0.300	0.340	0.340	915,264
2025-12-29	0.285	0.320	0.285	0.305	0.305	213,869
2025-12-24	0.295	0.300	0.285	0.285	0.285	146,505
2025-12-23	0.300	0.320	0.295	0.300	0.300	499,663
2025-12-22	0.275	0.310	0.270	0.300	0.300	877,573
2025-12-19	0.300	0.305	0.270	0.275	0.275	1,484,985
2025-12-18	0.300	0.310	0.285	0.290	0.290	166,494
2025-12-17	0.305	0.310	0.295	0.295	0.295	219,801
2025-12-16	0.315	0.315	0.305	0.310	0.310	162,161
2025-12-15	0.320	0.320	0.310	0.310	0.310	512,513
2025-12-12	0.295	0.320	0.290	0.315	0.315	244,999
2025-12-11	0.330	0.335	0.300	0.300	0.300	320,772
2025-12-10	0.330	0.345	0.320	0.320	0.320	120,151
2025-12-09	0.370	0.370	0.340	0.350	0.350	334,287
2025-12-08	0.365	0.390	0.330	0.370	0.370	638,834
2025-12-05	0.360	0.380	0.350	0.360	0.360	855,324
2025-12-04	0.380	0.380	0.350	0.360	0.360	670,054
2025-12-03	0.330	0.380	0.330	0.380	0.380	922,677
2025-12-02	0.330	0.340	0.315	0.320	0.320	915,375
2025-12-01	0.335	0.350	0.325	0.325	0.325	1,037,579
2025-11-28	0.290	0.340	0.290	0.335	0.335	1,095,183
2025-11-27	0.320	0.330	0.285	0.290	0.290	838,333
2025-11-26	0.220	0.325	0.220	0.310	0.310	2,493,320
2025-11-25	0.235	0.240	0.220	0.220	0.220	1,041,128
2025-11-24	0.285	0.285	0.220	0.240	0.240	3,221,958
2025-11-21	0.350	0.350	0.350	0.350	0.350	0
2025-11-20	0.350	0.350	0.350	0.350	0.350	0
2025-11-19	0.350	0.350	0.350	0.350	0.350	0
2025-11-18	0.350	0.350	0.350	0.350	0.350	0
2025-11-17	0.350	0.350	0.350	0.350	0.350	0
2025-11-14	0.350	0.350	0.350	0.350	0.350	0
2025-11-13	0.350	0.350	0.350	0.350	0.350	0
2025-11-12	0.350	0.350	0.350	0.350	0.350	0
2025-11-11	0.350	0.350	0.350	0.350	0.350	0
2025-11-10	0.350	0.350	0.350	0.350	0.350	0

← NewerPage 4 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.