ASX:ATOM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	25.61	25.61	25.17	25.25	25.25	-	18,131
May 29, 2026	25.10	25.30	25.07	25.25	25.25	2.60%	14,712
May 28, 2026	25.49	25.49	24.57	24.61	24.61	-1.95%	16,162
May 27, 2026	25.45	25.55	25.04	25.10	25.10	0.76%	21,093
May 26, 2026	24.99	25.16	24.90	24.91	24.91	0.08%	38,159
May 25, 2026	24.75	24.98	24.75	24.89	24.89	0.81%	23,699
May 22, 2026	24.30	25.06	24.29	24.69	24.69	2.28%	25,764
May 21, 2026	23.80	24.40	23.80	24.14	24.14	3.21%	58,146
May 20, 2026	23.87	23.87	23.31	23.39	23.39	-4.02%	51,910
May 19, 2026	24.86	24.86	24.15	24.37	24.37	-1.26%	63,776
May 18, 2026	25.08	25.08	24.52	24.68	24.68	-4.19%	40,862
May 15, 2026	26.85	26.85	25.50	25.76	25.76	-2.46%	24,291
May 14, 2026	26.50	26.56	26.16	26.41	26.41	-2.73%	46,131
May 13, 2026	26.97	27.50	26.51	27.15	27.15	-2.16%	33,054
May 12, 2026	27.28	28.21	27.28	27.75	27.75	1.95%	26,109
May 11, 2026	27.59	27.59	26.89	27.22	27.22	-1.45%	55,124
May 8, 2026	28.52	28.52	27.61	27.62	27.62	-3.09%	31,395
May 7, 2026	28.10	28.70	28.06	28.50	28.50	6.11%	54,910
May 6, 2026	27.44	27.45	26.79	26.86	26.86	-2.15%	24,552
May 5, 2026	27.26	27.79	27.18	27.45	27.45	0.70%	12,059
May 4, 2026	27.61	27.75	27.25	27.26	27.26	-2.01%	23,046
May 1, 2026	27.59	28.26	27.59	27.82	27.82	5.78%	38,277
Apr 30, 2026	27.25	27.25	26.25	26.30	26.30	-3.31%	37,543
Apr 29, 2026	28.20	28.20	27.00	27.20	27.20	-3.31%	49,279
Apr 28, 2026	28.01	28.47	28.01	28.13	28.13	1.55%	20,163
Apr 27, 2026	28.01	28.01	27.50	27.70	27.70	-2.70%	14,885
Apr 24, 2026	28.45	28.60	28.32	28.47	28.47	0.32%	21,414
Apr 23, 2026	28.29	28.90	28.20	28.38	28.38	4.15%	31,579
Apr 22, 2026	28.00	28.00	27.06	27.25	27.25	-2.92%	21,234
Apr 21, 2026	27.40	28.09	27.40	28.07	28.07	3.24%	37,009
Apr 20, 2026	27.37	27.38	27.14	27.19	27.19	-0.73%	24,360
Apr 17, 2026	27.42	27.70	27.32	27.39	27.39	0.07%	74,214
Apr 16, 2026	27.04	27.45	27.04	27.37	27.37	2.89%	24,329
Apr 15, 2026	26.49	26.70	26.43	26.60	26.60	1.60%	37,119
Apr 14, 2026	25.31	26.48	25.31	26.18	26.18	3.97%	19,085
Apr 13, 2026	25.61	25.66	25.11	25.18	25.18	-1.53%	22,453
Apr 10, 2026	26.00	26.00	25.49	25.57	25.57	-0.66%	9,223
Apr 9, 2026	26.20	26.20	25.66	25.74	25.74	-1.53%	21,948
Apr 8, 2026	25.00	26.50	25.00	26.14	26.14	5.15%	33,143
Apr 7, 2026	25.49	25.53	24.74	24.86	24.86	1.06%	22,831
Apr 2, 2026	25.50	25.50	24.56	24.60	24.60	-2.46%	28,060
Apr 1, 2026	24.87	25.31	24.76	25.22	25.22	6.19%	33,598
Mar 31, 2026	23.71	24.13	23.50	23.75	23.75	-2.06%	17,897
Mar 30, 2026	24.87	24.87	23.87	24.25	24.25	-0.98%	14,853
Mar 27, 2026	25.00	25.00	24.18	24.49	24.49	-1.92%	7,400
Mar 26, 2026	25.56	25.56	24.88	24.97	24.97	-0.91%	8,512
Mar 25, 2026	24.15	25.25	24.15	25.20	25.20	6.02%	37,211
Mar 24, 2026	24.50	24.67	23.69	23.77	23.77	1.28%	52,425
Mar 23, 2026	24.64	24.64	23.37	23.47	23.47	-4.79%	51,743
Mar 20, 2026	24.50	24.67	24.31	24.65	24.65	0.33%	20,164