ASX:ATOM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	16.77	16.77	16.30	16.30	16.30	-2.80%	25,898
Oct 29, 2026	16.85	16.97	16.66	16.77	16.77	-0.53%	57,508
Oct 28, 2026	16.51	16.86	16.51	16.86	16.86	4.20%	41,396
Oct 27, 2026	16.02	16.24	16.02	16.18	16.18	1.09%	10,574
Oct 26, 2026	15.94	16.04	15.87	16.01	16.01	0.41%	17,738
Oct 23, 2026	16.00	16.02	15.90	15.94	15.94	-3.10%	45,763
Oct 22, 2026	16.66	16.67	16.43	16.45	16.45	-1.26%	98,273
Oct 21, 2026	16.72	16.72	16.58	16.66	16.66	-0.30%	54,006
Oct 20, 2026	16.88	16.88	16.52	16.71	16.71	-2.11%	39,307
Oct 19, 2026	16.99	17.07	16.85	17.07	17.07	-0.58%	48,349
Oct 16, 2026	17.05	17.25	17.05	17.17	17.17	3.43%	38,461
Oct 15, 2026	16.80	16.80	16.51	16.60	16.60	-5.79%	55,479
Oct 14, 2026	17.70	17.70	17.50	17.62	17.62	-0.79%	48,132
Oct 13, 2026	18.27	18.27	17.76	17.76	17.76	-3.32%	79,202
Oct 12, 2026	18.24	18.55	18.24	18.37	18.37	0.82%	20,785
Oct 9, 2026	18.50	18.50	18.15	18.22	18.22	-2.98%	85,323
Oct 8, 2026	19.20	19.20	18.76	18.78	18.78	-4.48%	45,022
Oct 7, 2026	19.62	19.81	19.61	19.66	19.66	4.30%	77,933
Oct 6, 2026	18.95	19.00	18.85	18.85	18.85	0.27%	22,569
Oct 5, 2026	19.06	19.07	18.80	18.80	18.80	-0.21%	17,984
Oct 2, 2026	18.95	18.95	18.79	18.84	18.84	-1.26%	33,117
Oct 1, 2026	18.80	19.09	18.80	19.08	19.08	1.27%	21,303
Sep 30, 2026	18.79	18.99	18.79	18.84	18.84	0.32%	30,882
Sep 29, 2026	18.99	18.99	18.65	18.78	18.78	-1.21%	22,593
Sep 28, 2026	19.05	19.22	19.01	19.01	19.01	-0.21%	20,347
Sep 25, 2026	19.57	19.57	19.05	19.05	19.05	-2.61%	41,488
Sep 24, 2026	19.84	19.84	19.56	19.56	19.56	-1.95%	20,355
Sep 23, 2026	20.12	20.26	19.95	19.95	19.95	-0.30%	27,350
Sep 22, 2026	19.78	20.10	19.78	20.01	20.01	3.09%	50,957
Sep 21, 2026	19.57	19.57	19.30	19.41	19.41	-1.37%	46,367
Sep 18, 2026	19.64	19.78	19.64	19.68	19.68	2.13%	32,284
Sep 17, 2026	19.33	19.46	19.27	19.27	19.27	-0.31%	24,606
Sep 16, 2026	19.40	19.40	19.20	19.33	19.33	-0.87%	81,972
Sep 15, 2026	19.64	19.64	19.42	19.50	19.50	-0.86%	17,834
Sep 14, 2026	20.02	20.04	19.67	19.67	19.67	-4.79%	38,333
Sep 11, 2026	20.76	20.76	20.60	20.66	20.66	-2.87%	32,369
Sep 10, 2026	21.51	21.51	21.16	21.27	21.27	-1.98%	25,797
Sep 9, 2026	21.27	21.87	21.27	21.70	21.70	2.12%	20,898
Sep 8, 2026	21.15	21.40	21.15	21.25	21.25	0.90%	17,224
Sep 7, 2026	21.00	21.12	20.93	21.06	21.06	0.62%	14,118
Sep 4, 2026	20.65	20.95	20.65	20.93	20.93	1.85%	18,348
Sep 3, 2026	20.15	20.67	20.15	20.55	20.55	2.04%	25,187
Sep 2, 2026	20.49	20.49	20.11	20.14	20.14	-2.56%	39,503
Sep 1, 2026	20.81	20.93	20.67	20.67	20.67	-0.86%	26,747
Aug 31, 2026	21.13	21.13	20.80	20.85	20.85	-5.40%	55,818
Aug 28, 2026	22.15	22.23	22.01	22.04	22.04	0.18%	14,803
Aug 27, 2026	22.18	22.18	22.00	22.00	22.00	-1.08%	175,581
Aug 26, 2026	22.06	22.28	22.06	22.24	22.24	4.22%	45,790
Aug 25, 2026	21.21	21.37	21.00	21.34	21.34	2.15%	19,793
Aug 24, 2026	21.20	21.21	20.89	20.89	20.89	3.01%	77,723