Atomos Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	0.022	0.022	0.019	0.019	0.019	336,820
2026-05-05	0.021	0.023	0.020	0.023	0.023	227,288
2026-05-04	0.022	0.023	0.020	0.023	0.023	354,553
2026-05-01	0.022	0.022	0.022	0.022	0.022	139,197
2026-04-30	0.023	0.023	0.022	0.022	0.022	90,191
2026-04-29	0.022	0.024	0.021	0.024	0.024	378,193
2026-04-28	0.023	0.023	0.023	0.023	0.023	50,000
2026-04-27	0.024	0.024	0.024	0.024	0.024	5
2026-04-24	0.023	0.024	0.022	0.024	0.024	325,916
2026-04-23	0.023	0.023	0.023	0.023	0.023	429,019
2026-04-22	0.025	0.025	0.024	0.025	0.025	403,555
2026-04-21	0.024	0.024	0.024	0.024	0.024	247,291
2026-04-20	0.025	0.026	0.023	0.023	0.023	140,478
2026-04-17	0.025	0.027	0.025	0.027	0.027	530,458
2026-04-16	0.024	0.025	0.024	0.025	0.025	14,591
2026-04-15	0.023	0.024	0.022	0.024	0.024	113,278
2026-04-14	0.026	0.027	0.021	0.023	0.023	1,093,241
2026-04-13	0.024	0.027	0.024	0.026	0.026	2,068,983
2026-04-10	0.018	0.027	0.017	0.024	0.024	1,469,933
2026-04-09	0.017	0.021	0.017	0.019	0.019	1,052,657
2026-04-08	0.020	0.020	0.016	0.017	0.017	128,061
2026-04-07	0.015	0.021	0.015	0.019	0.019	2,651,577
2026-04-02	0.015	0.015	0.015	0.015	0.015	460,647
2026-04-01	0.015	0.016	0.015	0.015	0.015	1,049,679
2026-03-31	0.015	0.015	0.015	0.015	0.015	670,000
2026-03-30	0.015	0.015	0.015	0.015	0.015	4,814
2026-03-27	0.015	0.015	0.015	0.015	0.015	29,672
2026-03-26	0.015	0.016	0.015	0.015	0.015	399,028
2026-03-25	0.015	0.016	0.015	0.016	0.016	623,924
2026-03-24	0.014	0.014	0.013	0.013	0.013	2,559,283
2026-03-23	0.016	0.016	0.014	0.015	0.015	1,876,250
2026-03-20	0.017	0.017	0.015	0.015	0.015	2,751,296
2026-03-19	0.019	0.019	0.017	0.017	0.017	2,117,326
2026-03-18	0.018	0.019	0.018	0.019	0.019	68,944
2026-03-17	0.020	0.020	0.020	0.020	0.020	50,000
2026-03-16	0.020	0.021	0.019	0.019	0.019	788,866
2026-03-13	0.023	0.024	0.017	0.020	0.020	3,899,932
2026-03-12	0.025	0.025	0.023	0.023	0.023	202,143
2026-03-11	0.025	0.025	0.025	0.025	0.025	707,973
2026-03-10	0.026	0.026	0.026	0.026	0.026	909,638
2026-03-09	0.026	0.026	0.026	0.026	0.026	1,661,202
2026-03-06	0.027	0.028	0.026	0.026	0.026	480,867
2026-03-05	0.026	0.028	0.026	0.028	0.028	8,346
2026-03-04	0.027	0.028	0.027	0.028	0.028	571,876
2026-03-03	0.026	0.027	0.026	0.027	0.027	177,748
2026-03-02	0.025	0.027	0.025	0.026	0.026	470,096
2026-02-27	0.026	0.029	0.026	0.028	0.028	1,000,459
2026-02-26	0.026	0.026	0.025	0.026	0.026	69,579
2026-02-25	0.027	0.027	0.025	0.025	0.025	168,596
2026-02-24	0.026	0.027	0.025	0.026	0.026	304,199
2026-02-23	0.029	0.029	0.028	0.029	0.029	2,581,884
2026-02-20	0.028	0.028	0.028	0.028	0.028	4,887
2026-02-19	0.027	0.029	0.027	0.029	0.029	1,080,297
2026-02-18	0.026	0.027	0.026	0.027	0.027	406,430
2026-02-17	0.026	0.026	0.026	0.026	0.026	26,540
2026-02-16	0.026	0.026	0.026	0.026	0.026	441,571
2026-02-13	0.025	0.027	0.024	0.026	0.026	1,781,581
2026-02-12	0.026	0.026	0.025	0.025	0.025	853,168
2026-02-11	0.025	0.026	0.025	0.026	0.026	329,064
2026-02-10	0.024	0.025	0.024	0.025	0.025	394,997

← NewerPage 3 of 22 · 1,271 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.