Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ATO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 20 2024 | 0.654 | -0.1308 | -16.67% | 0.7824 | 0.7886 | 0.654 | 1,877,137 |
| Sep 19 2024 | 0.7848 | 0.0588 | 8.10% | 0.7696 | 0.79 | 0.746 | 1,605,415 |
| Sep 18 2024 | 0.726 | 0.0482 | 7.11% | 0.687 | 0.90 | 0.687 | 6,082,606 |
| Sep 17 2024 | 0.6778 | 0.0278 | 4.28% | 0.651 | 0.6778 | 0.6494 | 762,732 |
| Sep 16 2024 | 0.65 | -0.0054 | -0.82% | 0.6536 | 0.6588 | 0.65 | 398,498 |
| Sep 13 2024 | 0.6554 | 0.0002 | 0.03% | 0.6588 | 0.6664 | 0.6492 | 657,360 |
| Sep 12 2024 | 0.6552 | 0.0028 | 0.43% | 0.653 | 0.6688 | 0.653 | 476,536 |
| Sep 11 2024 | 0.6524 | -0.018 | -2.68% | 0.662 | 0.6698 | 0.652 | 1,015,202 |
| Sep 10 2024 | 0.6704 | -0.0292 | -4.17% | 0.6986 | 0.699 | 0.662 | 1,116,133 |
| Sep 09 2024 | 0.6996 | 0.005 | 0.72% | 0.7036 | 0.7094 | 0.697 | 508,293 |
| Sep 06 2024 | 0.6946 | -0.0204 | -2.85% | 0.693 | 0.7116 | 0.69 | 824,023 |
| Sep 05 2024 | 0.715 | 0.025 | 3.62% | 0.6932 | 0.7298 | 0.691 | 919,682 |
| Sep 04 2024 | 0.69 | -0.0334 | -4.62% | 0.70 | 0.7148 | 0.69 | 1,089,483 |
| Sep 03 2024 | 0.7234 | -0.0366 | -4.82% | 0.74 | 0.7486 | 0.69 | 2,459,442 |
| Sep 02 2024 | 0.76 | -0.0596 | -7.27% | 0.81 | 0.81 | 0.76 | 1,283,575 |
| Aug 30 2024 | 0.8196 | 0.0126 | 1.56% | 0.818 | 0.8328 | 0.80 | 1,257,660 |
| Aug 29 2024 | 0.807 | -0.0066 | -0.81% | 0.8054 | 0.8122 | 0.8054 | 321,410 |
| Aug 28 2024 | 0.8136 | 0.0084 | 1.04% | 0.8064 | 0.82 | 0.8052 | 594,182 |
| Aug 27 2024 | 0.8052 | -0.0262 | -3.15% | 0.8302 | 0.84 | 0.805 | 1,179,313 |
| Aug 26 2024 | 0.8314 | 0.0014 | 0.17% | 0.83 | 0.8448 | 0.83 | 634,804 |
| Aug 23 2024 | 0.83 | 0.00 | 0.00% | 0.8364 | 0.8398 | 0.83 | 366,545 |
| Aug 22 2024 | 0.83 | -0.0234 | -2.74% | 0.851 | 0.8688 | 0.83 | 664,062 |
| Aug 21 2024 | 0.8534 | -0.0056 | -0.65% | 0.8612 | 0.866 | 0.8534 | 412,597 |
| Aug 20 2024 | 0.859 | -0.0244 | -2.76% | 0.89 | 0.893 | 0.855 | 648,237 |
| Aug 19 2024 | 0.8834 | 0.0036 | 0.41% | 0.898 | 0.906 | 0.87 | 634,352 |
| Aug 16 2024 | 0.8798 | 0.0228 | 2.66% | 0.86 | 0.909 | 0.853 | 1,522,653 |
| Aug 15 2024 | 0.857 | 0.017 | 2.02% | 0.8568 | 0.8598 | 0.8416 | 670,395 |
| Aug 14 2024 | 0.84 | 0.017 | 2.07% | 0.8256 | 0.849 | 0.824 | 788,251 |
| Aug 13 2024 | 0.823 | -0.0278 | -3.27% | 0.85 | 0.8696 | 0.809 | 1,563,053 |
| Aug 12 2024 | 0.8508 | -0.0192 | -2.21% | 0.8694 | 0.8934 | 0.85 | 590,025 |
| Aug 09 2024 | 0.87 | -0.0114 | -1.29% | 0.888 | 0.9144 | 0.87 | 653,285 |
| Aug 08 2024 | 0.8814 | -0.0136 | -1.52% | 0.919 | 0.92 | 0.879 | 831,660 |
| Aug 07 2024 | 0.895 | 0.049 | 5.79% | 0.8946 | 0.95 | 0.8904 | 1,428,748 |
| Aug 06 2024 | 0.846 | 0.00 | 0.00% | 0.846 | 0.846 | 0.846 | 0.00 |
| Aug 05 2024 | 0.846 | -0.054 | -6.00% | 0.87 | 0.89 | 0.83 | 2,261,896 |
| Aug 02 2024 | 0.90 | -0.0548 | -5.74% | 0.94 | 0.9948 | 0.8754 | 1,632,477 |
| Aug 01 2024 | 0.9548 | -0.0202 | -2.07% | 0.8502 | 1.027 | 0.84 | 3,139,589 |
| Jul 31 2024 | 0.975 | -0.033 | -3.27% | 1.01 | 1.06 | 0.9626 | 3,306,238 |
| Jul 30 2024 | 1.008 | 0.16 | 18.48% | 0.825 | 1.0195 | 0.80 | 5,516,162 |
| Jul 29 2024 | 0.8508 | -0.077 | -8.30% | 0.933 | 0.979 | 0.85 | 3,735,624 |
| Jul 26 2024 | 0.9278 | -0.1202 | -11.47% | 1.052 | 1.06 | 0.923 | 5,436,813 |
| Jul 25 2024 | 1.048 | 0.03 | 2.75% | 1.0195 | 1.0505 | 0.925 | 3,223,285 |
| Jul 24 2024 | 1.02 | 0.01 | 0.99% | 1.01 | 1.09 | 1.01 | 2,375,275 |
| Jul 23 2024 | 1.01 | -0.08 | -7.68% | 1.0995 | 1.10 | 1.00 | 2,849,134 |
| Jul 22 2024 | 1.094 | -0.04 | -3.44% | 1.111 | 1.188 | 1.004 | 4,922,046 |
| Jul 19 2024 | 1.133 | -0.19 | -14.17% | 1.322 | 1.329 | 1.133 | 6,753,273 |
| Jul 18 2024 | 1.32 | 0.07 | 5.43% | 1.30 | 1.38 | 1.18 | 6,289,107 |
| Jul 17 2024 | 1.252 | 0.14 | 12.79% | 1.20 | 1.26 | 1.12 | 7,102,437 |
| Jul 16 2024 | 1.11 | -0.17 | -13.15% | 1.40 | 1.5375 | 1.05 | 24,561,949 |
| Jul 15 2024 | 1.278 | 0.21 | 19.22% | 1.11 | 1.40 | 1.074 | 15,710,781 |
| Jul 12 2024 | 1.072 | 0.18 | 20.31% | 0.92 | 1.10 | 0.912 | 12,033,367 |
| Jul 11 2024 | 0.891 | 0.1606 | 21.99% | 0.77 | 0.90 | 0.77 | 7,087,824 |
| Jul 10 2024 | 0.7304 | 0.0716 | 10.87% | 0.6642 | 0.786 | 0.662 | 4,364,557 |
| Jul 09 2024 | 0.6588 | -0.0368 | -5.29% | 0.70 | 0.71 | 0.6452 | 3,304,132 |
| Jul 08 2024 | 0.6956 | -0.032 | -4.40% | 0.7104 | 0.7446 | 0.682 | 3,461,146 |
| Jul 05 2024 | 0.7276 | -0.0374 | -4.89% | 0.78 | 0.793 | 0.7102 | 4,387,032 |
| Jul 04 2024 | 0.765 | -0.0848 | -9.98% | 0.82 | 0.829 | 0.764 | 4,170,970 |
| Jul 03 2024 | 0.8498 | -0.0538 | -5.95% | 0.9168 | 0.9168 | 0.844 | 2,868,335 |
| Jul 02 2024 | 0.9036 | -0.079 | -8.04% | 0.9666 | 0.9666 | 0.8372 | 6,504,443 |
| Jul 01 2024 | 0.9826 | -0.0034 | -0.34% | 1.17 | 1.22 | 0.8804 | 8,769,765 |
| Jun 28 2024 | 0.986 | -0.174 | -15.00% | 1.1195 | 1.1195 | 0.954 | 6,081,697 |
| Jun 27 2024 | 1.16 | 0.04 | 3.76% | 1.194 | 1.228 | 1.104 | 3,156,024 |
| Jun 26 2024 | 1.118 | -0.08 | -6.68% | 1.12 | 1.34 | 1.035 | 7,615,626 |
| Jun 25 2024 | 1.198 | 0.12 | 11.13% | 1.0775 | 1.348 | 1.071 | 10,411,284 |
