Atos SE (AEXAY)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

0.3800

-0.0200

(-5.00%)

At close: 12:36PM EDT

Time period:

23 Apr 2023 - 23 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
22 Apr 2024	0.3890	0.3890	0.3720	0.3800	0.3800	3,700
19 Apr 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
18 Apr 2024	0.4000	0.4000	0.4000	0.4000	0.4000	6,000
17 Apr 2024	0.3850	0.4000	0.3850	0.4000	0.4000	3,000
16 Apr 2024	0.3800	0.3820	0.3800	0.3820	0.3820	800
15 Apr 2024	0.4090	0.4180	0.4000	0.4180	0.4180	10,000
12 Apr 2024	0.3770	0.3930	0.3770	0.3930	0.3930	6,300
11 Apr 2024	0.3930	0.3930	0.3930	0.3930	0.3930	10,000
10 Apr 2024	0.4100	0.4100	0.3850	0.3930	0.3930	17,300
09 Apr 2024	0.4200	0.4550	0.4200	0.4500	0.4500	6,900
08 Apr 2024	0.4570	0.4950	0.4570	0.4800	0.4800	16,800
05 Apr 2024	0.4230	0.4230	0.4230	0.4230	0.4230	-
04 Apr 2024	0.4200	0.4430	0.4200	0.4230	0.4230	9,400
03 Apr 2024	0.3950	0.3950	0.3950	0.3950	0.3950	-
02 Apr 2024	0.4200	0.4200	0.3950	0.3950	0.3950	15,100
01 Apr 2024	0.3800	0.4480	0.3800	0.4240	0.4240	17,200
28 Mar 2024	0.3720	0.3720	0.3720	0.3720	0.3720	-
27 Mar 2024	0.3600	0.3900	0.3600	0.3720	0.3720	3,200
26 Mar 2024	0.3400	0.3650	0.3400	0.3650	0.3650	3,400
25 Mar 2024	0.3800	0.3800	0.3800	0.3800	0.3800	500
22 Mar 2024	0.3700	0.3900	0.3700	0.3900	0.3900	4,000
21 Mar 2024	0.3830	0.3830	0.3530	0.3800	0.3800	13,300
20 Mar 2024	0.3870	0.3870	0.3430	0.3430	0.3430	30,800
19 Mar 2024	0.3810	0.3830	0.3690	0.3690	0.3690	70,000
18 Mar 2024	0.4310	0.4970	0.4310	0.4960	0.4960	6,700
15 Mar 2024	0.5330	0.5330	0.5330	0.5330	0.5330	5,600
14 Mar 2024	0.5050	0.5050	0.5050	0.5050	0.5050	-
13 Mar 2024	0.4600	0.5050	0.4600	0.5050	0.5050	3,100
12 Mar 2024	0.4640	0.4640	0.4640	0.4640	0.4640	-
11 Mar 2024	0.3980	0.4700	0.3980	0.4640	0.4640	9,900
08 Mar 2024	0.4950	0.4950	0.4950	0.4950	0.4950	6,600
07 Mar 2024	0.4490	0.4530	0.4490	0.4530	0.4530	1,500
06 Mar 2024	0.4750	0.4750	0.4600	0.4600	0.4600	96,800
05 Mar 2024	0.4750	0.4750	0.4750	0.4750	0.4750	2,700
04 Mar 2024	0.4950	0.4950	0.4950	0.4950	0.4950	2,000
01 Mar 2024	0.4950	0.4950	0.4950	0.4950	0.4950	-
29 Feb 2024	0.4950	0.4950	0.4950	0.4950	0.4950	800
28 Feb 2024	0.5440	0.5440	0.5440	0.5440	0.5440	800
27 Feb 2024	0.5100	0.5100	0.5100	0.5100	0.5100	15,100
26 Feb 2024	0.4850	0.4850	0.4850	0.4850	0.4850	-
23 Feb 2024	0.4850	0.4850	0.4850	0.4850	0.4850	300
22 Feb 2024	0.4850	0.4850	0.4850	0.4850	0.4850	-
21 Feb 2024	0.4850	0.4850	0.4850	0.4850	0.4850	12,000
20 Feb 2024	0.4950	0.4950	0.4610	0.4610	0.4610	1,800
16 Feb 2024	0.5250	0.5300	0.5240	0.5300	0.5300	14,900
15 Feb 2024	0.5370	0.5370	0.5370	0.5370	0.5370	-
14 Feb 2024	0.5370	0.5370	0.5370	0.5370	0.5370	-
13 Feb 2024	0.5340	0.5370	0.5340	0.5370	0.5370	1,900
12 Feb 2024	0.5200	0.5200	0.5200	0.5200	0.5200	142,700
09 Feb 2024	0.4960	0.4960	0.4960	0.4960	0.4960	2,000
08 Feb 2024	0.5470	0.5640	0.5470	0.5610	0.5610	28,700
07 Feb 2024	0.5640	0.5640	0.5380	0.5380	0.5380	19,000
06 Feb 2024	0.6100	0.6100	0.5930	0.5930	0.5930	22,800
05 Feb 2024	0.6500	0.6500	0.5900	0.6060	0.6060	21,900
02 Feb 2024	0.8510	0.8510	0.8510	0.8510	0.8510	-
01 Feb 2024	0.8510	0.8510	0.8510	0.8510	0.8510	-
31 Jan 2024	0.9000	0.9000	0.8510	0.8510	0.8510	4,900
30 Jan 2024	0.9200	0.9740	0.9200	0.9740	0.9740	5,200
29 Jan 2024	0.9450	0.9450	0.9370	0.9370	0.9370	2,000
26 Jan 2024	0.9340	0.9690	0.9300	0.9690	0.9690	2,500
25 Jan 2024	0.9330	0.9330	0.9300	0.9300	0.9300	3,000
24 Jan 2024	0.8770	0.8930	0.8770	0.8930	0.8930	10,900
23 Jan 2024	0.8360	0.8360	0.8360	0.8360	0.8360	-
22 Jan 2024	0.8190	0.8360	0.8080	0.8360	0.8360	2,800
19 Jan 2024	0.6760	0.7590	0.6760	0.7590	0.7590	16,700
18 Jan 2024	0.7970	0.8300	0.7910	0.7910	0.7910	10,100
17 Jan 2024	0.8600	0.8600	0.8600	0.8600	0.8600	5,400
16 Jan 2024	0.9050	0.9050	0.8600	0.8600	0.8600	23,300
12 Jan 2024	1.1600	1.1600	1.0600	1.0700	1.0700	5,900
11 Jan 2024	1.3700	1.3700	1.3700	1.3700	1.3700	-
10 Jan 2024	1.3700	1.3700	1.3700	1.3700	1.3700	-
09 Jan 2024	1.3700	1.3700	1.3700	1.3700	1.3700	68,600
08 Jan 2024	1.3700	1.3700	1.3700	1.3700	1.3700	-
05 Jan 2024	1.3700	1.3700	1.3700	1.3700	1.3700	-
04 Jan 2024	1.3900	1.3900	1.3700	1.3700	1.3700	700
03 Jan 2024	1.4250	1.4400	1.4250	1.4400	1.4400	300
02 Jan 2024	1.4900	1.4900	1.4900	1.4900	1.4900	100
29 Dec 2023	1.5520	1.5520	1.5520	1.5520	1.5520	-
28 Dec 2023	1.5750	1.5750	1.5520	1.5520	1.5520	900
27 Dec 2023	1.5610	1.6490	1.5610	1.6490	1.6490	2,900
26 Dec 2023	1.5700	1.5700	1.5700	1.5700	1.5700	-
22 Dec 2023	1.5700	1.5700	1.5700	1.5700	1.5700	-
21 Dec 2023	1.5700	1.5700	1.5700	1.5700	1.5700	200
20 Dec 2023	1.5000	1.5000	1.5000	1.5000	1.5000	-
19 Dec 2023	1.5000	1.5000	1.5000	1.5000	1.5000	-
18 Dec 2023	1.4850	1.5000	1.4850	1.5000	1.5000	200
15 Dec 2023	1.6400	1.7000	1.6400	1.7000	1.7000	1,400
14 Dec 2023	1.4600	1.4600	1.4240	1.4240	1.4240	3,500
13 Dec 2023	1.2300	1.2300	1.2300	1.2300	1.2300	-
12 Dec 2023	1.2300	1.2300	1.2300	1.2300	1.2300	-
11 Dec 2023	1.2300	1.2300	1.2300	1.2300	1.2300	-
08 Dec 2023	1.2300	1.2300	1.2300	1.2300	1.2300	-
07 Dec 2023	1.2300	1.2300	1.2300	1.2300	1.2300	100
06 Dec 2023	1.2200	1.2200	1.2200	1.2200	1.2200	1,200
05 Dec 2023	1.3000	1.3000	1.3000	1.3000	1.3000	-
04 Dec 2023	1.3000	1.3000	1.3000	1.3000	1.3000	-
01 Dec 2023	1.3000	1.3000	1.3000	1.3000	1.3000	1,500
30 Nov 2023	1.2150	1.2150	1.2150	1.2150	1.2150	500
29 Nov 2023	1.2100	1.3100	1.2100	1.3100	1.3100	8,500
28 Nov 2023	1.3000	1.3000	1.3000	1.3000	1.3000	100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,937.90+35.90(+0.45%)

AUD/USD0.6445-0.0006(-0.10%)

ASX 2007,683.50+34.30(+0.45%)

OIL82.00+0.10(+0.12%)

GOLD2,311.60-34.80(-1.48%)

Bitcoin AUD102,583.89+320.98(+0.31%)

Atos SE (AEXAY)

ALL ORDS
7,937.90
+35.90(+0.45%)

AUD/USD
0.6445
-0.0006(-0.10%)

ASX 200
7,683.50
+34.30(+0.45%)

OIL
82.00
+0.10(+0.12%)

GOLD
2,311.60
-34.80(-1.48%)

Bitcoin AUD
102,583.89
+320.98(+0.31%)