ASX:ATOM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	19.03	19.03	18.50	18.50	18.50	-2.61%	73,764
Jul 27, 2026	19.12	19.12	18.93	19.00	19.00	-0.24%	21,864
Jul 24, 2026	19.50	19.50	19.04	19.04	19.04	-2.16%	28,626
Jul 23, 2026	19.20	19.53	19.20	19.46	19.46	2.15%	30,807
Jul 22, 2026	18.92	19.15	18.92	19.05	19.05	3.42%	36,134
Jul 21, 2026	18.10	18.43	18.00	18.42	18.42	1.21%	65,790
Jul 20, 2026	18.14	18.33	18.12	18.20	18.20	0.55%	35,169
Jul 17, 2026	18.41	18.41	18.09	18.10	18.10	-5.93%	40,026
Jul 16, 2026	19.56	19.56	19.16	19.24	19.24	-2.63%	34,539
Jul 15, 2026	19.76	19.77	19.51	19.76	19.76	2.44%	27,821
Jul 14, 2026	19.58	19.58	19.05	19.29	19.29	-2.72%	18,250
Jul 13, 2026	20.40	20.40	19.82	19.83	19.83	-1.59%	80,261
Jul 10, 2026	20.02	20.45	20.02	20.15	20.15	2.54%	10,201
Jul 9, 2026	19.72	19.90	19.56	19.65	19.65	-0.35%	15,187
Jul 8, 2026	20.00	20.00	19.62	19.72	19.72	-4.04%	34,912
Jul 7, 2026	21.00	21.00	20.40	20.55	20.55	-1.63%	13,668
Jul 6, 2026	21.07	21.36	20.82	20.89	20.89	0.67%	18,932
Jul 3, 2026	21.85	21.85	20.42	20.75	20.75	-1.28%	21,021
Jul 2, 2026	22.05	22.05	20.75	21.02	21.02	1.00%	31,603
Jul 1, 2026	22.80	22.80	22.42	22.53	20.81	-1.01%	27,909
Jun 30, 2026	22.00	22.86	22.00	22.76	21.02	0.89%	25,443
Jun 29, 2026	22.08	22.70	22.08	22.56	20.84	2.22%	35,711
Jun 26, 2026	22.83	22.83	22.07	22.07	20.39	-5.16%	30,372
Jun 25, 2026	23.50	23.50	23.13	23.27	21.50	-1.27%	33,885
Jun 24, 2026	23.31	23.72	23.31	23.57	21.77	2.34%	36,478
Jun 23, 2026	24.00	24.01	23.03	23.03	21.27	-3.84%	20,516
Jun 22, 2026	23.70	24.01	23.69	23.95	22.12	0.84%	31,098
Jun 19, 2026	24.37	24.37	23.72	23.75	21.94	-1.41%	41,902
Jun 18, 2026	24.36	24.37	24.04	24.09	22.25	-1.11%	18,807
Jun 17, 2026	24.36	24.36	24.06	24.36	22.50	-0.04%	8,851
Jun 16, 2026	24.34	24.56	24.23	24.37	22.51	2.44%	28,914
Jun 15, 2026	23.11	23.83	23.11	23.79	21.98	5.55%	41,442
Jun 12, 2026	22.51	22.88	22.51	22.54	20.82	3.63%	47,141
Jun 11, 2026	21.71	21.81	21.26	21.75	20.09	-2.60%	25,059
Jun 10, 2026	22.51	22.68	22.26	22.33	20.63	-4.94%	99,396
Jun 9, 2026	23.62	23.62	23.15	23.49	21.70	-5.59%	41,569
Jun 5, 2026	25.40	25.40	24.77	24.88	22.98	-2.16%	47,637
Jun 4, 2026	25.50	25.50	24.90	25.43	23.49	-4.36%	31,536
Jun 3, 2026	26.00	26.63	26.00	26.59	24.56	6.49%	43,729
Jun 2, 2026	25.24	25.25	24.67	24.97	23.07	-1.11%	17,827
Jun 1, 2026	25.61	25.61	25.17	25.25	23.32	-	18,131
May 29, 2026	25.10	25.30	25.07	25.25	23.32	2.60%	14,712
May 28, 2026	25.49	25.49	24.57	24.61	22.73	-1.95%	16,162
May 27, 2026	25.45	25.55	25.04	25.10	23.19	0.76%	21,093
May 26, 2026	24.99	25.16	24.90	24.91	23.01	0.08%	38,159
May 25, 2026	24.75	24.98	24.75	24.89	22.99	0.81%	23,699
May 22, 2026	24.30	25.06	24.29	24.69	22.81	2.28%	25,764
May 21, 2026	23.80	24.40	23.80	24.14	22.30	3.21%	58,146
May 20, 2026	23.87	23.87	23.31	23.39	21.61	-4.02%	51,910
May 19, 2026	24.86	24.86	24.15	24.37	22.51	-1.26%	63,776