Atomos Limited (ASX:AMS)
Australia · Delayed Price · Currency is AUD 0.0200
-0.0010 (-4.76%)
May 18, 2026, 1:59 PM AEST
Atomos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.76% | 852,121 |
| May 15, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.55% | 212,166 |
| May 14, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.35% | 388,000 |
| May 13, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 4.55% | 365,330 |
| May 12, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -8.33% | 94,536 |
| May 11, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 14.29% | 2,385,076 |
| May 8, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.55% | 308,726 |
| May 7, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 15.79% | 613,648 |
| May 6, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -17.39% | 336,820 |
| May 5, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 227,288 |
| May 4, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.55% | 354,553 |
| May 1, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 139,197 |
| Apr 30, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -8.33% | 90,191 |
| Apr 29, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.35% | 378,193 |
| Apr 28, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.17% | 50,000 |
| Apr 27, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 5 |
| Apr 24, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.35% | 325,916 |
| Apr 23, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -8.00% | 429,019 |
| Apr 22, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 4.17% | 403,555 |
| Apr 21, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.35% | 247,291 |
| Apr 20, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -14.81% | 140,478 |
| Apr 17, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 8.00% | 530,458 |
| Apr 16, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 4.17% | 14,591 |
| Apr 15, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.35% | 113,278 |
| Apr 14, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -11.54% | 1,093,241 |
| Apr 13, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 8.33% | 2,068,983 |
| Apr 10, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 26.32% | 1,469,933 |
| Apr 9, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 11.76% | 1,052,657 |
| Apr 8, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -10.53% | 128,061 |
| Apr 7, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 26.67% | 2,651,577 |
| Apr 2, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 460,647 |
| Apr 1, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,049,679 |
| Mar 31, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 670,000 |
| Mar 30, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 4,814 |
| Mar 27, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 29,672 |
| Mar 26, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -6.25% | 399,028 |
| Mar 25, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 23.08% | 623,924 |
| Mar 24, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -13.33% | 2,559,283 |
| Mar 23, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 1,876,250 |
| Mar 20, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -11.76% | 2,751,296 |
| Mar 19, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -10.53% | 2,117,326 |
| Mar 18, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.00% | 68,944 |
| Mar 17, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.26% | 50,000 |
| Mar 16, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.00% | 788,866 |
| Mar 13, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -13.04% | 3,899,932 |
| Mar 12, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -8.00% | 202,143 |
| Mar 11, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.85% | 707,973 |
| Mar 10, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 909,638 |
| Mar 9, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,661,202 |
| Mar 6, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -7.14% | 480,867 |