ASX:ATOM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	27.45	27.59	27.27	27.59	27.59	0.66%	12,541
Feb 26, 2026	27.88	27.88	27.41	27.41	27.41	-1.72%	14,125
Feb 25, 2026	27.40	27.90	27.40	27.89	27.89	3.14%	16,881
Feb 24, 2026	27.20	27.24	26.88	27.04	27.04	0.52%	19,603
Feb 23, 2026	27.51	27.65	26.90	26.90	26.90	-2.04%	20,610
Feb 20, 2026	27.17	27.58	27.10	27.46	27.46	2.62%	49,885
Feb 19, 2026	26.28	27.42	26.28	26.76	26.76	2.53%	32,106
Feb 18, 2026	25.95	26.10	25.77	26.10	26.10	0.58%	23,816
Feb 17, 2026	26.17	26.21	25.90	25.95	25.95	-0.15%	69,902
Feb 16, 2026	26.09	26.34	25.93	25.99	25.99	-0.35%	16,147
Feb 13, 2026	26.40	26.40	25.96	26.08	26.08	-3.01%	27,887
Feb 12, 2026	27.11	27.11	26.63	26.89	26.89	-0.96%	91,234
Feb 11, 2026	27.23	27.23	26.92	27.15	27.15	-1.63%	25,569
Feb 10, 2026	27.30	27.65	27.30	27.60	27.60	4.11%	18,262
Feb 9, 2026	26.12	26.69	26.12	26.51	26.51	6.47%	30,672
Feb 6, 2026	26.00	26.00	24.57	24.90	24.90	-6.29%	78,990
Feb 5, 2026	27.31	28.49	26.49	26.57	26.57	-7.42%	58,045
Feb 4, 2026	28.50	29.20	28.37	28.70	28.70	4.63%	77,296
Feb 3, 2026	27.65	27.89	27.36	27.43	27.43	-1.01%	53,071
Feb 2, 2026	28.73	29.48	27.45	27.71	27.71	-7.08%	75,584
Jan 30, 2026	30.39	30.50	29.70	29.82	29.82	-3.81%	66,838
Jan 29, 2026	31.13	31.60	30.75	31.00	31.00	3.92%	82,869
Jan 28, 2026	29.50	29.84	29.49	29.83	29.83	3.79%	66,553
Jan 27, 2026	29.00	29.08	28.30	28.74	28.74	-2.51%	72,707
Jan 23, 2026	29.98	29.98	29.46	29.48	29.48	0.10%	39,955
Jan 22, 2026	29.57	30.00	29.36	29.45	29.45	0.86%	59,790
Jan 21, 2026	29.54	29.65	29.00	29.20	29.20	-1.08%	35,447
Jan 20, 2026	29.49	29.76	29.06	29.52	29.52	1.69%	49,872
Jan 19, 2026	28.80	29.12	28.68	29.03	29.03	2.40%	55,842
Jan 16, 2026	27.96	28.46	27.96	28.35	28.35	1.39%	26,620
Jan 15, 2026	27.67	28.32	27.67	27.96	27.96	2.23%	72,532
Jan 14, 2026	27.30	27.48	27.08	27.35	27.35	0.15%	29,500
Jan 13, 2026	27.40	27.63	27.28	27.31	27.31	1.73%	19,209
Jan 12, 2026	26.65	27.44	26.65	26.85	26.85	1.61%	43,881
Jan 9, 2026	26.30	26.52	26.21	26.42	26.42	0.84%	35,171
Jan 8, 2026	26.46	26.49	26.19	26.20	26.20	0.38%	21,386
Jan 7, 2026	26.18	26.56	26.10	26.10	26.10	-	28,472
Jan 6, 2026	25.56	26.13	25.56	26.10	26.10	4.61%	47,681
Jan 5, 2026	24.35	25.00	24.16	24.95	24.95	6.72%	32,095
Jan 2, 2026	22.90	23.95	22.45	23.38	23.38	1.65%	19,244
Dec 31, 2025	23.54	24.00	22.84	23.00	23.00	-2.29%	11,290
Dec 30, 2025	23.52	23.56	23.16	23.54	23.51	-0.17%	13,846
Dec 29, 2025	24.04	24.11	23.40	23.58	23.55	-0.51%	22,295
Dec 24, 2025	24.09	24.09	23.70	23.70	23.67	-0.42%	15,187
Dec 23, 2025	23.60	24.11	23.60	23.80	23.77	0.80%	18,375
Dec 22, 2025	24.26	24.26	23.61	23.61	23.58	2.83%	41,925
Dec 19, 2025	22.57	22.97	22.57	22.96	22.94	3.52%	46,717
Dec 18, 2025	22.54	22.54	22.04	22.18	22.16	-3.40%	23,508
Dec 17, 2025	23.21	23.21	22.75	22.96	22.94	0.88%	18,334
Dec 16, 2025	23.20	23.46	22.63	22.76	22.74	-4.17%	43,810