AMS

Atomos Historical Data

Best deals to access real time data!
ASX LEVEL 1 & 2
Monthly Subscription
for only
$44.00
ASX LEVEL 1
Monthly Subscription
for only
$33.00
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Atomos Limited AMS Australian Stock Exchange Ordinary Share AU0000033870
  Price Change Change Percent Stock Price Last Traded
-0.01 -1.05% 0.945 02:50:01
Open Price Low Price High Price Close Price Prev Close
0.97 0.93 0.97 0.945 0.955
more quote information »

AMS Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week1.0151.0150.930.977803442,244-0.07-6.9%
1 Month0.901.120.901.021,036,8940.0455.0%
3 Months0.651.120.580.9151011,158,6020.29545.38%
6 Months0.4351.120.4150.7733091,012,1690.51117.24%
1 Year1.571.570.240.709244889,107-0.625-39.81%
3 Years0.4551.8150.240.929512746,4860.49107.69%
5 Years0.4551.8150.240.929512746,4860.49107.69%

AMS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 25 2021 0.945 -0.01 -1.05% 0.97 0.97 0.93 854,115
Jan 22 2021 0.955 -0.0175 -1.8% 0.98 0.98 0.95 538,439
Jan 21 2021 0.9725 -0.0175 -1.77% 0.99 0.99 0.955 464,245
Jan 20 2021 0.99 0.00 0.0% 0.99 1.00 0.96 555,000
Jan 19 2021 0.99 0.00 0.0% 1.00 1.01 0.99 261,353
Jan 18 2021 0.99 -0.01 -1.0% 1.015 1.015 0.985 392,182
Jan 15 2021 1.00 -0.02 -1.96% 1.02 1.04 1.00 2,403,379
Jan 14 2021 1.02 -0.02 -1.92% 1.05 1.05 1.005 440,404
Jan 13 2021 1.04 0.05 4.52% 1.00 1.045 1.00 563,663
Jan 12 2021 0.995 -0.01 -1.0% 0.99 1.02 0.96 434,654
Jan 11 2021 1.005 -0.03 -2.9% 1.035 1.055 0.99 1,037,793
Jan 08 2021 1.035 -0.04 -3.72% 1.06 1.06 1.015 1,886,693
Jan 07 2021 1.075 0.10 9.97% 1.08 1.12 1.05 5,304,914
Jan 06 2021 0.9775 -0.0025 -0.26% 0.98 1.00 0.96 738,097
Jan 05 2021 0.98 0.015 1.55% 0.96 0.985 0.96 663,293
Jan 04 2021 0.965 0.005 0.52% 0.98 0.995 0.955 321,046
Dec 31 2020 0.96 0.01 1.05% 0.96 1.00 0.95 660,180
Dec 30 2020 0.95 -0.035 -3.55% 0.985 0.985 0.94 460,758
Dec 29 2020 0.985 0.085 9.44% 0.90 1.00 0.90 1,538,004
Dec 23 2020 0.90 0.01 1.12% 0.90 0.92 0.88 464,231
See More Historical Prices ยป
Your Recent History
ASX
AMS
Atomos
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210126 15:21:17