Global X Uranium ETF (ASX:ATOM)
Australia · Delayed Price · Currency is AUD 21.48
+0.65 (3.12%)
Last updated: Aug 29, 2025, 11:19 AM AEST
ASX:ATOM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 21.46 | 21.58 | 21.44 | 21.46 | - | 3.02% | 1,623 |
| Aug 28, 2025 | 21.19 | 21.19 | 20.45 | 20.83 | - | -2.66% | 2,449 |
| Aug 27, 2025 | 21.41 | 21.41 | 21.40 | 21.40 | - | 2.79% | 1,165 |
| Aug 26, 2025 | 20.79 | 20.82 | 20.79 | 20.82 | - | 0.10% | 872 |
| Aug 25, 2025 | 20.81 | 20.81 | 20.80 | 20.80 | - | 3.95% | 489 |
| Aug 22, 2025 | 20.01 | 20.01 | 20.01 | 20.01 | - | 1.57% | 105 |
| Aug 21, 2025 | 19.81 | 19.81 | 19.70 | 19.70 | - | -3.81% | 260 |
| Aug 19, 2025 | 20.51 | 20.51 | 20.47 | 20.48 | - | -0.97% | 2,186 |
| Aug 18, 2025 | 20.59 | 20.70 | 20.56 | 20.68 | - | -0.62% | 2,223 |
| Aug 15, 2025 | 20.65 | 20.81 | 20.65 | 20.81 | - | 0.43% | 329 |
| Aug 14, 2025 | 20.72 | 20.72 | 20.72 | 20.72 | - | -2.08% | 516 |
| Aug 13, 2025 | 21.17 | 21.17 | 21.11 | 21.16 | - | -0.14% | 497 |
| Aug 11, 2025 | 21.24 | 21.24 | 21.19 | 21.19 | - | -1.40% | 678 |
| Aug 8, 2025 | 21.49 | 21.49 | 21.49 | 21.49 | - | 0.33% | 767 |
| Jul 31, 2025 | 21.88 | 21.88 | 21.42 | 21.42 | - | -3.64% | 170 |
| Jul 28, 2025 | 22.27 | 22.28 | 22.23 | 22.23 | - | 5.21% | 1,564 |
| Jul 23, 2025 | 21.13 | 21.13 | 21.13 | 21.13 | - | 11.15% | 34 |
| Jul 10, 2025 | 19.02 | 19.02 | 19.01 | 19.01 | - | -1.76% | 3,114 |
| Jul 9, 2025 | 19.38 | 19.42 | 19.35 | 19.35 | - | -3.49% | 22,667 |
| Jul 8, 2025 | 20.05 | 20.14 | 19.95 | 20.05 | - | 2.35% | 10,263 |
| Jul 7, 2025 | 19.62 | 19.62 | 19.50 | 19.59 | - | 1.03% | 4,262 |
| Jul 4, 2025 | 19.51 | 19.62 | 19.39 | 19.39 | - | -0.82% | 4,989 |
| Jul 3, 2025 | 19.71 | 19.71 | 19.55 | 19.55 | - | -3.46% | 97 |
| Jul 1, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | - | -0.39% | 95 |
| Jun 30, 2025 | 20.33 | 20.33 | 20.33 | 20.33 | - | 1.90% | 5 |
| Jun 23, 2025 | 20.01 | 20.41 | 19.95 | 19.95 | - | -1.24% | 540 |
| Jun 17, 2025 | 20.21 | 20.21 | 20.20 | 20.20 | - | 2.28% | 1 |
| Jun 16, 2025 | 19.50 | 19.75 | 19.50 | 19.75 | - | 4.83% | 9,049 |
| Jun 13, 2025 | 18.93 | 18.93 | 18.84 | 18.84 | - | -0.11% | 1,042 |
| Jun 10, 2025 | 18.85 | 18.86 | 18.85 | 18.86 | - | 10.36% | 70 |
| Jun 3, 2025 | 17.07 | 17.09 | 17.05 | 17.09 | - | -0.58% | 2,537 |
| Jun 2, 2025 | 17.19 | 17.19 | 17.19 | 17.19 | - | -0.92% | 1,900 |
| May 30, 2025 | 17.35 | 17.35 | 17.35 | 17.35 | - | -6.42% | 588 |
| May 29, 2025 | 18.54 | 18.54 | 18.54 | 18.54 | - | 3.81% | 500 |
| May 28, 2025 | 17.63 | 17.86 | 17.63 | 17.86 | - | 1.65% | 11,131 |
| May 27, 2025 | 17.97 | 17.97 | 17.51 | 17.57 | - | 1.21% | 11,907 |
| May 26, 2025 | 17.37 | 17.37 | 17.30 | 17.36 | - | 5.66% | 10,490 |
| May 23, 2025 | 16.50 | 16.50 | 16.43 | 16.43 | - | 7.60% | 59 |
| May 22, 2025 | 15.27 | 15.27 | 15.26 | 15.27 | - | -0.13% | 133 |
| May 21, 2025 | 15.25 | 15.29 | 15.25 | 15.29 | - | 2.82% | 2,136 |
| May 20, 2025 | 14.87 | 14.87 | 14.87 | 14.87 | - | -0.47% | 665 |
| May 19, 2025 | 14.92 | 14.94 | 14.92 | 14.94 | - | -2.54% | 707 |
| May 15, 2025 | 15.33 | 15.34 | 15.33 | 15.33 | - | 2.06% | 328 |
| May 14, 2025 | 14.97 | 15.02 | 14.97 | 15.02 | - | 1.90% | 648 |
| May 13, 2025 | 14.92 | 14.92 | 14.74 | 14.74 | - | -2.32% | 800 |
| May 12, 2025 | 15.14 | 15.14 | 15.02 | 15.09 | - | 4.07% | 2,375 |
| May 9, 2025 | 14.52 | 14.52 | 14.50 | 14.50 | - | -1.09% | 5,207 |
| May 8, 2025 | 14.62 | 14.66 | 14.54 | 14.66 | - | 2.30% | 13,986 |
| May 7, 2025 | 14.33 | 14.33 | 14.33 | 14.33 | - | 4.22% | 282 |
| May 6, 2025 | 14.07 | 14.07 | 13.75 | 13.75 | - | -2.00% | 74 |