ASX:ATOM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 21, 2026	20.58	20.58	20.15	20.28	20.28	-2.08%	28,391
Aug 20, 2026	20.91	20.91	20.71	20.71	20.71	2.02%	10,495
Aug 19, 2026	20.50	20.50	20.07	20.30	20.30	-2.03%	11,275
Aug 18, 2026	21.00	21.00	20.70	20.72	20.72	-0.86%	23,527
Aug 17, 2026	20.85	20.97	20.85	20.90	20.90	0.29%	11,889
Aug 14, 2026	21.19	21.19	20.84	20.84	20.84	-1.28%	28,005
Aug 13, 2026	21.27	21.27	21.04	21.11	21.11	-0.28%	34,901
Aug 12, 2026	21.34	21.34	21.06	21.17	21.17	0.81%	16,890
Aug 11, 2026	20.76	21.00	20.67	21.00	21.00	0.19%	33,226
Aug 10, 2026	20.65	21.03	20.65	20.96	20.96	3.81%	22,802
Aug 7, 2026	20.10	20.28	20.10	20.19	20.19	0.45%	20,840
Aug 6, 2026	20.19	20.30	19.98	20.10	20.10	0.20%	27,498
Aug 5, 2026	20.00	20.12	19.86	20.06	20.06	4.10%	39,112
Aug 4, 2026	18.87	19.27	18.86	19.27	19.27	4.67%	171,613
Aug 3, 2026	18.43	18.60	18.35	18.41	18.41	-1.66%	33,497
Jul 31, 2026	18.43	18.85	18.43	18.72	18.72	5.29%	39,110
Jul 30, 2026	17.79	18.04	17.71	17.78	17.78	-1.66%	59,063
Jul 29, 2026	18.50	18.85	18.00	18.08	18.08	-2.27%	36,288
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