Global X Uranium ETF (ASX:ATOM)
Australia · Delayed Price · Currency is AUD 28.86
-2.00 (-6.48%)
At close: Oct 17, 2025
ASX:ATOM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 30.02 | 30.40 | 27.98 | 28.77 | 28.77 | -6.56% | 134,167 |
| Oct 16, 2025 | 31.00 | 31.08 | 30.70 | 30.79 | 30.79 | 1.22% | 64,103 |
| Oct 15, 2025 | 30.10 | 30.69 | 30.10 | 30.42 | 30.42 | 2.77% | 42,638 |
| Oct 14, 2025 | 28.31 | 30.00 | 28.31 | 29.60 | 29.60 | 6.86% | 65,290 |
| Oct 13, 2025 | 26.06 | 27.96 | 26.06 | 27.70 | 27.70 | 3.17% | 75,522 |
| Oct 10, 2025 | 26.81 | 27.35 | 26.77 | 26.85 | 26.85 | 1.13% | 47,999 |
| Oct 9, 2025 | 27.00 | 27.01 | 26.47 | 26.55 | 26.55 | -1.19% | 33,963 |
| Oct 8, 2025 | 27.00 | 27.00 | 26.66 | 26.87 | 26.87 | 0.67% | 44,821 |
| Oct 7, 2025 | 26.37 | 27.19 | 26.37 | 26.69 | 26.69 | 2.42% | 23,245 |
| Oct 6, 2025 | 26.30 | 26.30 | 25.97 | 26.06 | 26.06 | -0.69% | 27,380 |
| Oct 3, 2025 | 25.88 | 26.29 | 25.88 | 26.24 | 26.24 | 3.27% | 47,280 |
| Oct 2, 2025 | 25.28 | 25.62 | 25.25 | 25.41 | 25.41 | 2.87% | 119,422 |
| Oct 1, 2025 | 25.41 | 25.41 | 24.67 | 24.70 | 24.70 | -2.64% | 29,521 |
| Sep 30, 2025 | 25.63 | 25.63 | 25.31 | 25.37 | 25.37 | 0.12% | 18,980 |
| Sep 29, 2025 | 25.60 | 25.60 | 25.18 | 25.34 | 25.34 | -0.67% | 38,131 |
| Sep 26, 2025 | 25.90 | 25.91 | 25.50 | 25.51 | 25.51 | 0.24% | 11,219 |
| Sep 25, 2025 | 26.16 | 26.16 | 24.63 | 25.45 | 25.45 | -3.96% | 56,864 |
| Sep 24, 2025 | 27.00 | 27.00 | 26.21 | 26.50 | 26.50 | 0.91% | 33,620 |
| Sep 23, 2025 | 25.93 | 26.50 | 25.93 | 26.26 | 26.26 | 2.02% | 26,767 |
| Sep 22, 2025 | 25.09 | 25.90 | 25.09 | 25.74 | 25.74 | 7.79% | 34,188 |
| Sep 19, 2025 | 23.79 | 23.92 | 23.75 | 23.88 | 23.88 | 3.29% | 13,644 |
| Sep 18, 2025 | 22.80 | 23.24 | 22.80 | 23.12 | 23.12 | 1.94% | 20,836 |
| Sep 17, 2025 | 23.58 | 23.58 | 22.65 | 22.68 | 22.68 | -4.06% | 172,761 |
| Sep 16, 2025 | 23.05 | 24.03 | 23.05 | 23.64 | 23.64 | 8.69% | 30,638 |
| Sep 15, 2025 | 21.89 | 21.91 | 21.64 | 21.75 | 21.75 | -0.64% | 11,825 |
| Sep 12, 2025 | 21.85 | 21.89 | 21.80 | 21.89 | 21.89 | 0.23% | 6,411 |
| Sep 11, 2025 | 21.78 | 21.96 | 21.78 | 21.84 | 21.84 | 0.23% | 13,257 |
| Sep 10, 2025 | 21.80 | 21.86 | 21.77 | 21.79 | 21.79 | 1.11% | 5,288 |
| Sep 9, 2025 | 21.48 | 21.66 | 21.48 | 21.55 | 21.55 | 0.84% | 5,397 |
| Sep 8, 2025 | 21.81 | 21.81 | 21.31 | 21.37 | 21.37 | -0.28% | 8,470 |
| Sep 5, 2025 | 21.65 | 22.29 | 21.24 | 21.43 | 21.43 | -1.38% | 20,078 |
| Sep 4, 2025 | 21.57 | 21.86 | 21.57 | 21.73 | 21.73 | 2.26% | 12,179 |
| Sep 3, 2025 | 21.40 | 21.44 | 21.23 | 21.25 | 21.25 | -0.61% | 41,884 |
| Sep 2, 2025 | 21.23 | 21.41 | 21.23 | 21.38 | 21.38 | 0.80% | 17,784 |
| Sep 1, 2025 | 21.35 | 21.48 | 21.21 | 21.21 | 21.21 | -0.75% | 18,885 |
| Aug 29, 2025 | 21.80 | 21.80 | 21.37 | 21.37 | 21.37 | 1.91% | 33,208 |
| Aug 28, 2025 | 21.40 | 21.40 | 20.45 | 20.97 | 20.97 | -2.06% | 22,163 |
| Aug 27, 2025 | 21.00 | 21.50 | 21.00 | 21.41 | 21.41 | 2.54% | 34,339 |
| Aug 26, 2025 | 21.21 | 21.21 | 20.74 | 20.88 | 20.88 | 0.63% | 12,150 |
| Aug 25, 2025 | 20.32 | 21.20 | 20.32 | 20.75 | 20.75 | 3.96% | 16,638 |
| Aug 22, 2025 | 19.78 | 20.21 | 19.78 | 19.96 | 19.96 | 1.47% | 17,295 |
| Aug 21, 2025 | 19.65 | 19.86 | 19.60 | 19.67 | 19.67 | 0.67% | 12,755 |
| Aug 20, 2025 | 19.84 | 19.84 | 19.12 | 19.54 | 19.54 | -4.59% | 22,963 |
| Aug 19, 2025 | 20.60 | 20.63 | 20.47 | 20.48 | 20.48 | -0.49% | 16,486 |
| Aug 18, 2025 | 20.71 | 20.72 | 20.57 | 20.58 | 20.58 | -0.82% | 8,501 |
| Aug 15, 2025 | 20.68 | 20.81 | 20.41 | 20.75 | 20.75 | 0.34% | 8,567 |
| Aug 14, 2025 | 21.00 | 21.00 | 20.66 | 20.68 | 20.68 | -2.27% | 24,160 |
| Aug 13, 2025 | 20.99 | 21.34 | 20.99 | 21.16 | 21.16 | 0.81% | 3,386 |
| Aug 12, 2025 | 21.17 | 21.17 | 20.89 | 20.99 | 20.99 | -0.99% | 5,949 |
| Aug 11, 2025 | 21.26 | 21.27 | 21.05 | 21.20 | 21.20 | -1.17% | 8,218 |