Atomos Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	0.009	0.009	0.009	0.009	0.009	317,353
2026-10-20	0.010	0.010	0.010	0.010	0.010	3,659
2026-10-19	0.010	0.011	0.010	0.011	0.011	128,310
2026-10-16	0.010	0.010	0.010	0.010	0.010	27,036
2026-10-15	0.010	0.010	0.010	0.010	0.010	25,000
2026-10-14	0.009	0.011	0.009	0.009	0.009	486,605
2026-10-13	0.010	0.010	0.009	0.009	0.009	1,464,052
2026-10-12	0.010	0.010	0.010	0.010	0.010	6,555
2026-10-09	0.010	0.010	0.010	0.010	0.010	174,938
2026-10-08	0.013	0.013	0.010	0.010	0.010	1,332,921
2026-10-07	0.013	0.013	0.013	0.013	0.013	377,144
2026-10-06	0.013	0.013	0.013	0.013	0.013	78,117
2026-10-05	0.014	0.014	0.014	0.014	0.014	30,557
2026-10-02	0.014	0.014	0.014	0.014	0.014	4,460
2026-10-01	0.014	0.014	0.013	0.013	0.013	202,696
2026-09-30	0.014	0.014	0.014	0.014	0.014	257,682
2026-09-29	0.016	0.016	0.015	0.015	0.015	135,927
2026-09-28	0.016	0.016	0.016	0.016	0.016	6,579
2026-09-25	0.016	0.016	0.015	0.016	0.016	449,536
2026-09-24	0.016	0.016	0.015	0.016	0.016	256,655
2026-09-23	0.015	0.015	0.015	0.015	0.015	147,196
2026-09-22	0.014	0.014	0.014	0.014	0.014	0
2026-09-21	0.015	0.015	0.014	0.014	0.014	161,859
2026-09-18	0.014	0.014	0.014	0.014	0.014	0
2026-09-17	0.015	0.015	0.014	0.014	0.014	240,579
2026-09-16	0.015	0.015	0.015	0.015	0.015	682,329
2026-09-15	0.016	0.016	0.015	0.015	0.015	1,529,980
2026-09-14	0.015	0.015	0.015	0.015	0.015	0
2026-09-11	0.015	0.015	0.015	0.015	0.015	125,716
2026-09-10	0.015	0.015	0.015	0.015	0.015	2,300
2026-09-09	0.015	0.015	0.015	0.015	0.015	574,736
2026-09-08	0.015	0.015	0.015	0.015	0.015	171,915
2026-09-07	0.016	0.016	0.015	0.015	0.015	275,815
2026-09-04	0.015	0.015	0.015	0.015	0.015	22,338
2026-09-03	0.018	0.018	0.015	0.015	0.015	1,148,979
2026-09-02	0.017	0.018	0.016	0.018	0.018	1,239,032
2026-09-01	0.013	0.016	0.013	0.015	0.015	1,798,935
2026-08-31	0.016	0.017	0.013	0.013	0.013	1,890,152
2026-08-28	0.014	0.016	0.014	0.016	0.016	1,736,988
2026-08-27	0.012	0.013	0.012	0.013	0.013	2,888,109
2026-08-26	0.011	0.011	0.011	0.011	0.011	0
2026-08-25	0.012	0.012	0.011	0.011	0.011	236,552
2026-08-24	0.013	0.013	0.012	0.012	0.012	350,536
2026-08-21	0.012	0.012	0.012	0.012	0.012	793,587
2026-08-20	0.011	0.011	0.011	0.011	0.011	283,029
2026-08-19	0.010	0.010	0.010	0.010	0.010	0
2026-08-18	0.011	0.011	0.010	0.010	0.010	273,886
2026-08-17	0.010	0.010	0.010	0.010	0.010	82,102
2026-08-14	0.011	0.011	0.010	0.010	0.010	188,572
2026-08-13	0.011	0.011	0.010	0.011	0.011	114,522
2026-08-12	0.011	0.011	0.010	0.011	0.011	40,240
2026-08-11	0.010	0.011	0.010	0.011	0.011	148,659
2026-08-10	0.012	0.012	0.010	0.011	0.011	2,319,918
2026-08-07	0.012	0.012	0.012	0.012	0.012	21
2026-08-06	0.012	0.012	0.012	0.012	0.012	105,152
2026-08-05	0.012	0.012	0.011	0.011	0.011	328,248
2026-08-04	0.011	0.014	0.011	0.012	0.012	1,448,078
2026-08-03	0.012	0.014	0.011	0.011	0.011	1,979,892
2026-07-31	0.011	0.012	0.010	0.010	0.010	1,152,732
2026-07-30	0.011	0.012	0.011	0.012	0.012	266,488

Page 1 of 3 · 130 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.