Atomos Limited (AMS.AX)

ASX - ASX Delayed Price. Currency in AUD

Add to watchlist

0.0190

-0.0010

(-5.00%)

At close: 04:10PM AEST

Time Period:

Jun 29, 2023 - Jun 29, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 28, 2024	0.0190	0.0210	0.0180	0.0190	0.0190	11,558,170
Jun 27, 2024	0.0180	0.0200	0.0180	0.0200	0.0200	972,790
Jun 26, 2024	0.0170	0.0200	0.0170	0.0200	0.0200	2,662,293
Jun 25, 2024	0.0180	0.0190	0.0170	0.0170	0.0170	5,159,954
Jun 24, 2024	0.0200	0.0200	0.0180	0.0190	0.0190	1,083,933
Jun 21, 2024	0.0190	0.0200	0.0190	0.0200	0.0200	742,990
Jun 20, 2024	0.0200	0.0200	0.0190	0.0200	0.0200	505,942
Jun 19, 2024	0.0200	0.0200	0.0190	0.0190	0.0190	10,728,862
Jun 18, 2024	0.0190	0.0200	0.0190	0.0190	0.0190	1,283,432
Jun 17, 2024	0.0200	0.0200	0.0190	0.0190	0.0190	616,823
Jun 14, 2024	0.0200	0.0200	0.0190	0.0200	0.0200	373,374
Jun 13, 2024	0.0200	0.0200	0.0190	0.0200	0.0200	386,056
Jun 12, 2024	0.0195	0.0210	0.0195	0.0210	0.0210	453,361
Jun 11, 2024	0.0200	0.0210	0.0190	0.0200	0.0200	1,578,545
Jun 07, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	2,147,808
Jun 06, 2024	0.0210	0.0210	0.0190	0.0190	0.0190	2,593,415
Jun 05, 2024	0.0210	0.0220	0.0210	0.0220	0.0220	2,242,056
Jun 04, 2024	0.0210	0.0220	0.0210	0.0210	0.0210	2,994,004
Jun 03, 2024	0.0210	0.0220	0.0210	0.0220	0.0220	575,519
May 31, 2024	0.0210	0.0220	0.0210	0.0210	0.0210	1,750,331
May 30, 2024	0.0210	0.0220	0.0210	0.0210	0.0210	2,584,519
May 29, 2024	0.0210	0.0220	0.0200	0.0220	0.0220	588,335
May 28, 2024	0.0240	0.0240	0.0210	0.0210	0.0210	2,942,589
May 27, 2024	0.0230	0.0240	0.0230	0.0230	0.0230	389,543
May 24, 2024	0.0220	0.0230	0.0220	0.0230	0.0230	1,216,477
May 23, 2024	0.0220	0.0230	0.0210	0.0220	0.0220	1,977,119
May 22, 2024	0.0220	0.0230	0.0210	0.0210	0.0210	2,675,841
May 21, 2024	0.0200	0.0300	0.0200	0.0210	0.0210	13,432,228
May 20, 2024	0.0425	0.0425	0.0425	0.0425	0.0425	-
May 17, 2024	0.0425	0.0425	0.0425	0.0425	0.0425	-
May 16, 2024	0.0425	0.0425	0.0425	0.0425	0.0425	-
May 15, 2024	0.0425	0.0425	0.0425	0.0425	0.0425	-
May 14, 2024	0.0425	0.0425	0.0425	0.0425	0.0425	-
May 13, 2024	0.0425	0.0425	0.0425	0.0425	0.0425	-
May 10, 2024	0.0425	0.0425	0.0425	0.0425	0.0425	-
May 09, 2024	0.0425	0.0425	0.0425	0.0425	0.0425	-
May 08, 2024	0.0425	0.0425	0.0425	0.0425	0.0425	-
May 07, 2024	0.0425	0.0425	0.0425	0.0425	0.0425	-
May 06, 2024	0.0425	0.0425	0.0425	0.0425	0.0425	-
May 03, 2024	0.0425	0.0425	0.0425	0.0425	0.0425	-
May 02, 2024	0.0425	0.0425	0.0425	0.0425	0.0425	-
May 01, 2024	0.0425	0.0425	0.0425	0.0425	0.0425	-
Apr 30, 2024	0.0425	0.0425	0.0425	0.0425	0.0425	-
Apr 29, 2024	0.0425	0.0425	0.0425	0.0425	0.0425	-
Apr 26, 2024	0.0425	0.0425	0.0425	0.0425	0.0425	-
Apr 24, 2024	0.0425	0.0425	0.0425	0.0425	0.0425	-
Apr 23, 2024	0.0425	0.0425	0.0425	0.0425	0.0425	-
Apr 22, 2024	0.0425	0.0425	0.0425	0.0425	0.0425	-
Apr 19, 2024	0.0425	0.0425	0.0425	0.0425	0.0425	-
Apr 18, 2024	0.0425	0.0425	0.0425	0.0425	0.0425	-
Apr 17, 2024	0.0425	0.0425	0.0425	0.0425	0.0425	-
Apr 16, 2024	0.0425	0.0425	0.0425	0.0425	0.0425	-
Apr 15, 2024	0.0425	0.0425	0.0425	0.0425	0.0425	-
Apr 12, 2024	0.0425	0.0425	0.0425	0.0425	0.0425	-
Apr 11, 2024	0.0425	0.0425	0.0425	0.0425	0.0425	-
Apr 10, 2024	0.0425	0.0425	0.0425	0.0425	0.0425	-
Apr 09, 2024	0.0425	0.0425	0.0425	0.0425	0.0425	-
Apr 08, 2024	0.0425	0.0425	0.0425	0.0425	0.0425	-
Apr 05, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	-
Apr 04, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	-
Apr 03, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	-
Apr 02, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	-
Mar 28, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	-
Mar 27, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	-
Mar 26, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	-
Mar 25, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	-
Mar 22, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	-
Mar 21, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	-
Mar 20, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	-
Mar 19, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	-
Mar 18, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	-
Mar 15, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	-
Mar 14, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	-
Mar 13, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	-
Mar 12, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	-
Mar 11, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	-
Mar 08, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	-
Mar 07, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	-
Mar 06, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	-
Mar 05, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	-
Mar 04, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	-
Mar 01, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	-
Feb 29, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	-
Feb 28, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	-
Feb 27, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	-
Feb 26, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	-
Feb 23, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	-
Feb 22, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	-
Feb 21, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	-
Feb 20, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	-
Feb 19, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	-
Feb 16, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	-
Feb 15, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	-
Feb 14, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	-
Feb 13, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	-
Feb 12, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	-
Feb 09, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	-
Feb 08, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	-
Feb 07, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	-
Feb 06, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,875.79-66.37(-0.30%)

S&P 5005,460.48-22.39(-0.41%)

DOW39,118.86-45.20(-0.12%)

CAD/USD0.7312+0.0011(+0.15%)

CRUDE OIL81.46-0.28(-0.34%)

Bitcoin CAD83,031.70-1,184.18(-1.41%)

Atomos Limited (AMS.AX)

S&P/TSX
21,875.79
-66.37(-0.30%)

S&P 500
5,460.48
-22.39(-0.41%)

DOW
39,118.86
-45.20(-0.12%)

CAD/USD
0.7312
+0.0011(+0.15%)

CRUDE OIL
81.46
-0.28(-0.34%)

Bitcoin CAD
83,031.70
-1,184.18(-1.41%)