ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

ATO Atos SE

0.7848
0.0588 (8.10%)
Sep 19 2024 - Closed
Delayed by 15 minutes

ATO Historical Prices

Date Close Change Change (%) Open High Low Volume
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 0.0034 0.38% 0.8946 0.95 0.8904 1,428,748
Aug 06 2024 0.8916 0.0456 5.39% 0.8462 0.945 0.846 1,758,199
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
Jun 24 2024 1.078 -0.10 -8.14% 1.14 1.164 0.944 8,632,208
Jun 21 2024 1.1735 -0.57 -32.56% 1.74 1.75 1.17 15,332,730

Your Recent History

Delayed Upgrade Clock