Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Australia
ASX
Atomos Limited (AMS)
Atomos Limited (AMS) Historical

AMS Atomos Limited

0.032

-0.001 (-3.03%)

Sep 20 2024 - Closed

Delayed by 20 minutes

AMS Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Sep 19 2024	0.033	0.00	0.00%	0.03	0.034	0.03	223,298
Sep 18 2024	0.033	0.003	10.00%	0.032	0.033	0.03	448,017
Sep 17 2024	0.03	0.001	3.45%	0.029	0.03	0.028	511,094
Sep 16 2024	0.029	-0.003	-9.38%	0.03	0.031	0.029	703,058
Sep 13 2024	0.032	0.003	10.34%	0.03	0.034	0.03	1,590,807
Sep 12 2024	0.029	0.002	7.41%	0.028	0.029	0.027	1,137,173
Sep 11 2024	0.027	-0.0005	-1.82%	0.029	0.029	0.026	815,786
Sep 10 2024	0.0275	-0.0035	-11.29%	0.03	0.031	0.0275	2,876,792
Sep 09 2024	0.031	-0.001	-3.13%	0.034	0.034	0.031	240,768
Sep 06 2024	0.032	-0.002	-5.88%	0.035	0.035	0.032	727,728
Sep 05 2024	0.034	-0.002	-5.56%	0.036	0.036	0.034	491,314
Sep 04 2024	0.036	-0.002	-5.26%	0.039	0.04	0.036	1,852,066
Sep 03 2024	0.038	-0.002	-5.00%	0.043	0.043	0.037	1,230,901
Sep 02 2024	0.04	-0.002	-4.76%	0.043	0.043	0.04	286,582
Aug 30 2024	0.042	0.003	7.69%	0.038	0.042	0.038	1,335,907
Aug 29 2024	0.039	0.00	0.00%	0.039	0.039	0.039	226,188
Aug 28 2024	0.039	0.00	0.00%	0.039	0.039	0.039	111,619
Aug 27 2024	0.039	0.00	0.00%	0.039	0.04	0.039	268,115
Aug 26 2024	0.039	-0.002	-4.88%	0.041	0.042	0.039	511,721
Aug 23 2024	0.041	-0.002	-4.65%	0.04	0.042	0.04	368,847
Aug 22 2024	0.043	-0.001	-2.27%	0.042	0.043	0.041	444,153
Aug 21 2024	0.044	0.001	2.33%	0.044	0.044	0.044	66,173
Aug 20 2024	0.043	-0.002	-4.44%	0.044	0.044	0.042	192,475
Aug 19 2024	0.045	0.003	7.14%	0.044	0.045	0.041	2,084,672
Aug 16 2024	0.042	-0.003	-6.67%	0.045	0.045	0.041	692,580
Aug 15 2024	0.045	0.003	7.14%	0.042	0.046	0.042	130,350
Aug 14 2024	0.042	-0.001	-2.33%	0.044	0.044	0.042	708,746
Aug 13 2024	0.043	-0.002	-4.44%	0.047	0.05	0.043	1,713,207
Aug 12 2024	0.045	-0.002	-4.26%	0.049	0.05	0.045	1,000,758
Aug 09 2024	0.047	0.007	17.50%	0.043	0.049	0.043	1,842,211
Aug 08 2024	0.04	-0.003	-6.98%	0.042	0.044	0.04	394,532
Aug 07 2024	0.043	0.0065	17.81%	0.04	0.045	0.04	1,510,697
Aug 06 2024	0.0365	0.0035	10.61%	0.033	0.04	0.033	2,326,067
Aug 05 2024	0.033	-0.006	-15.38%	0.037	0.037	0.032	3,307,229
Aug 02 2024	0.039	-0.006	-13.33%	0.048	0.051	0.037	7,282,687
Aug 01 2024	0.045	0.009	25.00%	0.037	0.058	0.037	6,841,066
Jul 31 2024	0.036	0.00	0.00%	0.037	0.039	0.036	300,931
Jul 30 2024	0.036	-0.003	-7.69%	0.039	0.039	0.036	218,821
Jul 29 2024	0.039	0.004	11.43%	0.035	0.039	0.035	2,187,714
Jul 26 2024	0.035	0.001	2.94%	0.035	0.035	0.033	171,586
Jul 25 2024	0.034	-0.001	-2.86%	0.034	0.035	0.034	50,250
Jul 24 2024	0.035	0.00	0.00%	0.034	0.035	0.034	171,312
Jul 23 2024	0.035	0.002	6.06%	0.034	0.035	0.033	495,569
Jul 22 2024	0.033	0.00	0.00%	0.033	0.033	0.032	644,815
Jul 19 2024	0.033	0.001	3.13%	0.033	0.035	0.033	167,245
Jul 18 2024	0.032	-0.002	-5.88%	0.034	0.034	0.032	1,027,850
Jul 17 2024	0.034	0.001	3.03%	0.033	0.036	0.033	1,392,071
Jul 16 2024	0.033	-0.001	-2.94%	0.035	0.035	0.033	1,467,088
Jul 15 2024	0.034	0.00	0.00%	0.036	0.037	0.034	981,284
Jul 12 2024	0.034	0.004	13.33%	0.03	0.034	0.03	1,392,173
Jul 11 2024	0.03	-0.001	-3.23%	0.032	0.032	0.03	2,701,090
Jul 10 2024	0.031	0.003	10.71%	0.032	0.045	0.031	7,047,971
Jul 09 2024	0.028	0.00	0.00%	0.029	0.03	0.028	1,625,317
Jul 08 2024	0.028	0.004	16.67%	0.026	0.028	0.025	1,148,185
Jul 05 2024	0.024	0.00	0.00%	0.024	0.026	0.021	4,239,447
Jul 04 2024	0.024	0.004	20.00%	0.021	0.024	0.019	4,469,459
Jul 03 2024	0.02	-0.001	-4.76%	0.02	0.021	0.02	210,790
Jul 02 2024	0.021	0.001	5.00%	0.02	0.021	0.02	341,064
Jul 01 2024	0.02	0.00	0.00%	0.019	0.02	0.019	50,511
Jun 28 2024	0.02	0.00	0.00%	0.019	0.021	0.018	1,558,170
Jun 27 2024	0.02	0.00	0.00%	0.018	0.02	0.018	972,790
Jun 26 2024	0.02	0.002	11.11%	0.017	0.02	0.017	2,662,293
Jun 25 2024	0.018	-0.001	-5.26%	0.018	0.019	0.017	5,159,954
Jun 24 2024	0.019	-0.001	-5.00%	0.02	0.02	0.018	1,054,764

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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