Global X Uranium ETF (ASX:ATOM)
Australia · Delayed Price · Currency is AUD 23.51
-0.04 (-0.17%)
At close: Dec 30, 2025
ASX:ATOM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 15, 2025 | 24.40 | 24.40 | 23.70 | 23.75 | 23.72 | -6.09% | 61,332 |
| Dec 12, 2025 | 24.97 | 25.73 | 24.97 | 25.29 | 25.26 | 4.46% | 24,359 |
| Dec 11, 2025 | 25.16 | 25.24 | 24.13 | 24.21 | 24.18 | -2.61% | 23,992 |
| Dec 10, 2025 | 24.53 | 24.93 | 24.19 | 24.86 | 24.83 | 1.35% | 31,454 |
| Dec 9, 2025 | 25.09 | 25.09 | 24.52 | 24.53 | 24.50 | -1.01% | 14,813 |
| Dec 8, 2025 | 24.96 | 25.09 | 24.78 | 24.78 | 24.75 | -3.05% | 133,967 |
| Dec 5, 2025 | 25.00 | 25.64 | 25.00 | 25.56 | 25.53 | 5.62% | 73,330 |
| Dec 4, 2025 | 24.20 | 24.63 | 24.14 | 24.20 | 24.17 | 1.26% | 51,090 |
| Dec 3, 2025 | 23.50 | 23.90 | 23.48 | 23.90 | 23.87 | 3.51% | 32,467 |
| Dec 2, 2025 | 23.08 | 23.39 | 23.00 | 23.09 | 23.07 | 0.61% | 16,355 |
| Dec 1, 2025 | 23.70 | 23.87 | 22.95 | 22.95 | 22.93 | -2.59% | 29,784 |
| Nov 28, 2025 | 23.47 | 24.18 | 23.35 | 23.56 | 23.53 | 0.38% | 24,587 |
| Nov 27, 2025 | 23.50 | 23.54 | 23.41 | 23.47 | 23.44 | 1.65% | 28,076 |
| Nov 26, 2025 | 24.00 | 24.03 | 23.08 | 23.09 | 23.07 | 1.14% | 5,313 |
| Nov 25, 2025 | 23.00 | 23.32 | 22.82 | 22.83 | 22.81 | 2.88% | 21,508 |
| Nov 24, 2025 | 22.29 | 22.48 | 22.13 | 22.19 | 22.17 | -0.49% | 178,241 |
| Nov 21, 2025 | 22.59 | 22.59 | 21.55 | 22.30 | 22.28 | -9.05% | 42,861 |
| Nov 20, 2025 | 24.01 | 24.83 | 24.01 | 24.52 | 24.49 | 6.61% | 51,153 |
| Nov 19, 2025 | 22.64 | 23.12 | 22.64 | 23.00 | 22.98 | 1.91% | 15,311 |
| Nov 18, 2025 | 23.20 | 23.20 | 22.29 | 22.57 | 22.55 | -5.33% | 73,651 |
| Nov 17, 2025 | 23.51 | 23.84 | 23.15 | 23.84 | 23.81 | 1.40% | 30,904 |
| Nov 14, 2025 | 23.79 | 24.00 | 23.51 | 23.51 | 23.48 | -5.88% | 49,525 |
| Nov 13, 2025 | 24.86 | 25.07 | 24.78 | 24.98 | 24.95 | 0.48% | 22,001 |
| Nov 12, 2025 | 25.70 | 25.70 | 24.79 | 24.86 | 24.83 | -3.19% | 23,149 |
| Nov 11, 2025 | 25.82 | 25.89 | 25.50 | 25.68 | 25.65 | -0.70% | 17,974 |
| Nov 10, 2025 | 25.08 | 25.89 | 25.08 | 25.86 | 25.83 | 5.55% | 26,854 |
| Nov 7, 2025 | 25.02 | 25.02 | 23.59 | 24.50 | 24.47 | -7.30% | 69,948 |
| Nov 6, 2025 | 26.28 | 26.69 | 26.25 | 26.43 | 26.40 | 0.92% | 25,151 |
| Nov 5, 2025 | 26.50 | 26.50 | 25.77 | 26.19 | 26.16 | -5.96% | 45,990 |
| Nov 4, 2025 | 28.59 | 28.60 | 27.50 | 27.85 | 27.82 | -3.83% | 34,014 |
| Nov 3, 2025 | 29.07 | 29.18 | 28.61 | 28.96 | 28.93 | -2.10% | 31,814 |
| Oct 31, 2025 | 29.67 | 30.00 | 29.42 | 29.58 | 29.55 | 0.17% | 20,949 |
| Oct 30, 2025 | 29.25 | 29.99 | 29.20 | 29.53 | 29.50 | 2.46% | 46,046 |
| Oct 29, 2025 | 28.55 | 28.99 | 28.48 | 28.82 | 28.79 | 8.71% | 80,086 |
| Oct 28, 2025 | 26.79 | 27.34 | 26.42 | 26.51 | 26.48 | -3.04% | 29,134 |
| Oct 27, 2025 | 27.20 | 27.79 | 27.20 | 27.34 | 27.31 | 3.60% | 41,530 |
| Oct 24, 2025 | 25.84 | 26.39 | 25.84 | 26.39 | 26.36 | 2.68% | 22,175 |
| Oct 23, 2025 | 26.35 | 26.35 | 25.55 | 25.70 | 25.67 | -2.76% | 47,438 |
| Oct 22, 2025 | 27.50 | 27.50 | 26.13 | 26.43 | 26.40 | -6.18% | 68,263 |
| Oct 21, 2025 | 28.27 | 28.47 | 28.01 | 28.17 | 28.14 | -0.35% | 45,918 |
| Oct 20, 2025 | 28.43 | 28.59 | 28.00 | 28.27 | 28.24 | -1.74% | 99,758 |