Atomos Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	0.010	0.010	0.010	0.010	0.010	75,208
2026-07-28	0.009	0.009	0.008	0.008	0.008	1,124,398
2026-07-27	0.008	0.008	0.008	0.008	0.008	15,000
2026-07-24	0.009	0.009	0.009	0.009	0.009	111,499
2026-07-23	0.009	0.009	0.009	0.009	0.009	122,504
2026-07-22	0.009	0.009	0.009	0.009	0.009	2,000
2026-07-21	0.010	0.010	0.010	0.010	0.010	0
2026-07-20	0.009	0.010	0.009	0.010	0.010	156,278
2026-07-17	0.010	0.010	0.008	0.008	0.008	2,682,029
2026-07-16	0.010	0.010	0.010	0.010	0.010	423,155
2026-07-15	0.010	0.011	0.010	0.010	0.010	212,593
2026-07-14	0.010	0.010	0.010	0.010	0.010	13,544
2026-07-13	0.010	0.010	0.010	0.010	0.010	3,323
2026-07-10	0.010	0.010	0.010	0.010	0.010	68,999
2026-07-09	0.012	0.012	0.009	0.010	0.010	1,425,099
2026-07-08	0.011	0.012	0.011	0.011	0.011	246,678
2026-07-07	0.012	0.012	0.011	0.011	0.011	205,140
2026-07-06	0.013	0.013	0.012	0.012	0.012	108,855
2026-07-03	0.013	0.013	0.013	0.013	0.013	216,910
2026-07-02	0.012	0.012	0.012	0.012	0.012	124,500
2026-07-01	0.011	0.012	0.010	0.012	0.012	1,068,185
2026-06-30	0.010	0.012	0.009	0.011	0.011	3,344,758
2026-06-29	0.011	0.011	0.009	0.010	0.010	1,855,430
2026-06-26	0.010	0.011	0.010	0.010	0.010	679,367
2026-06-25	0.011	0.011	0.010	0.010	0.010	1,329,913
2026-06-24	0.011	0.011	0.010	0.011	0.011	3,471,198
2026-06-23	0.012	0.013	0.012	0.012	0.012	550,676
2026-06-22	0.012	0.013	0.012	0.012	0.012	251,796
2026-06-19	0.013	0.013	0.012	0.012	0.012	130,112
2026-06-18	0.012	0.013	0.012	0.013	0.013	919,041
2026-06-17	0.013	0.013	0.012	0.013	0.013	400,003
2026-06-16	0.013	0.013	0.013	0.013	0.013	276,030
2026-06-15	0.013	0.013	0.013	0.013	0.013	219,032
2026-06-12	0.013	0.013	0.012	0.013	0.013	134,176
2026-06-11	0.013	0.014	0.013	0.013	0.013	696,888
2026-06-10	0.012	0.014	0.012	0.012	0.012	133,248
2026-06-09	0.014	0.014	0.012	0.014	0.014	1,775,982
2026-06-05	0.015	0.017	0.011	0.013	0.013	6,403,083
2026-06-04	0.016	0.016	0.015	0.016	0.016	35,084
2026-06-03	0.015	0.018	0.015	0.017	0.017	495,373
2026-06-02	0.015	0.016	0.015	0.015	0.015	129,557
2026-06-01	0.017	0.017	0.015	0.015	0.015	32,829
2026-05-29	0.016	0.017	0.015	0.017	0.017	709,352
2026-05-28	0.017	0.017	0.015	0.017	0.017	703,848
2026-05-27	0.017	0.017	0.017	0.017	0.017	26,134
2026-05-26	0.017	0.018	0.017	0.018	0.018	11,905
2026-05-25	0.017	0.017	0.016	0.017	0.017	342,857
2026-05-22	0.017	0.017	0.017	0.017	0.017	44,725
2026-05-21	0.017	0.017	0.016	0.017	0.017	194,560
2026-05-20	0.018	0.018	0.016	0.016	0.016	1,340,995
2026-05-19	0.019	0.019	0.017	0.018	0.018	77,446
2026-05-18	0.021	0.021	0.020	0.020	0.020	852,121
2026-05-15	0.022	0.022	0.021	0.021	0.021	212,166
2026-05-14	0.024	0.024	0.022	0.022	0.022	388,000
2026-05-13	0.024	0.025	0.023	0.023	0.023	365,330
2026-05-12	0.022	0.022	0.022	0.022	0.022	94,536
2026-05-11	0.021	0.026	0.019	0.024	0.024	2,385,076
2026-05-08	0.020	0.021	0.020	0.021	0.021	308,726
2026-05-07	0.019	0.022	0.019	0.022	0.022	613,648
2026-05-06	0.022	0.022	0.019	0.019	0.019	336,820

← NewerPage 2 of 22 · 1,265 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.