Atomo Diagnostics Limited (AT1.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0320

+0.0010

(+3.23%)

At close: 04:10PM AEST

Time period:

30 Apr 2023 - 30 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Apr 2024	0.0300	0.0320	0.0300	0.0320	0.0320	415,078
29 Apr 2024	0.0310	0.0315	0.0300	0.0310	0.0310	654,541
26 Apr 2024	0.0300	0.0320	0.0300	0.0300	0.0300	279,718
24 Apr 2024	0.0300	0.0320	0.0300	0.0300	0.0300	290,416
23 Apr 2024	0.0300	0.0310	0.0300	0.0310	0.0310	655,853
22 Apr 2024	0.0300	0.0300	0.0300	0.0300	0.0300	647,434
19 Apr 2024	0.0300	0.0310	0.0300	0.0310	0.0310	124,778
18 Apr 2024	0.0300	0.0310	0.0300	0.0310	0.0310	459,880
17 Apr 2024	0.0300	0.0300	0.0300	0.0300	0.0300	237,566
16 Apr 2024	0.0310	0.0310	0.0300	0.0300	0.0300	607,219
15 Apr 2024	0.0340	0.0380	0.0310	0.0310	0.0310	7,471,673
12 Apr 2024	0.0280	0.0300	0.0280	0.0300	0.0300	188,654
11 Apr 2024	0.0300	0.0300	0.0300	0.0300	0.0300	100,000
10 Apr 2024	0.0290	0.0310	0.0290	0.0300	0.0300	978,435
09 Apr 2024	0.0290	0.0290	0.0280	0.0290	0.0290	312,281
08 Apr 2024	0.0290	0.0290	0.0280	0.0290	0.0290	246,333
05 Apr 2024	0.0290	0.0290	0.0280	0.0290	0.0290	931,948
04 Apr 2024	0.0300	0.0300	0.0290	0.0290	0.0290	349,488
03 Apr 2024	0.0310	0.0310	0.0300	0.0310	0.0310	508,283
02 Apr 2024	0.0310	0.0310	0.0310	0.0310	0.0310	134,126
28 Mar 2024	0.0310	0.0310	0.0300	0.0310	0.0310	464,744
27 Mar 2024	0.0290	0.0300	0.0290	0.0300	0.0300	110,492
26 Mar 2024	0.0290	0.0300	0.0290	0.0300	0.0300	205,063
25 Mar 2024	0.0280	0.0290	0.0280	0.0290	0.0290	425,316
22 Mar 2024	0.0290	0.0290	0.0280	0.0280	0.0280	224,359
21 Mar 2024	0.0290	0.0290	0.0290	0.0290	0.0290	760,341
20 Mar 2024	0.0290	0.0290	0.0280	0.0290	0.0290	351,812
19 Mar 2024	0.0280	0.0290	0.0280	0.0290	0.0290	487,702
18 Mar 2024	0.0280	0.0280	0.0270	0.0270	0.0270	406,330
15 Mar 2024	0.0280	0.0280	0.0270	0.0280	0.0280	415,606
14 Mar 2024	0.0290	0.0290	0.0270	0.0270	0.0270	840,889
13 Mar 2024	0.0290	0.0290	0.0280	0.0280	0.0280	61,505
12 Mar 2024	0.0290	0.0290	0.0280	0.0280	0.0280	1,168,586
11 Mar 2024	0.0280	0.0290	0.0280	0.0290	0.0290	499,116
08 Mar 2024	0.0280	0.0290	0.0270	0.0280	0.0280	1,121,999
07 Mar 2024	0.0320	0.0330	0.0270	0.0270	0.0270	6,622,817
06 Mar 2024	0.0300	0.0600	0.0300	0.0310	0.0310	48,262,304
05 Mar 2024	0.0260	0.0270	0.0260	0.0270	0.0270	301,140
04 Mar 2024	0.0265	0.0265	0.0250	0.0250	0.0250	787,404
01 Mar 2024	0.0280	0.0280	0.0280	0.0280	0.0280	135
29 Feb 2024	0.0280	0.0280	0.0280	0.0280	0.0280	10,000
28 Feb 2024	0.0280	0.0280	0.0260	0.0280	0.0280	1,675
27 Feb 2024	0.0280	0.0290	0.0260	0.0260	0.0260	1,179,355
26 Feb 2024	0.0280	0.0290	0.0280	0.0280	0.0280	641,264
23 Feb 2024	0.0280	0.0290	0.0280	0.0280	0.0280	163,452
22 Feb 2024	0.0285	0.0285	0.0285	0.0285	0.0285	634
21 Feb 2024	0.0280	0.0290	0.0280	0.0280	0.0280	250,020
20 Feb 2024	0.0290	0.0290	0.0280	0.0290	0.0290	225,671
19 Feb 2024	0.0280	0.0290	0.0280	0.0290	0.0290	295,898
16 Feb 2024	0.0290	0.0290	0.0280	0.0280	0.0280	171,129
15 Feb 2024	0.0280	0.0280	0.0280	0.0280	0.0280	33,312
14 Feb 2024	0.0300	0.0300	0.0270	0.0290	0.0290	1,614,335
13 Feb 2024	0.0300	0.0310	0.0300	0.0300	0.0300	371,946
12 Feb 2024	0.0300	0.0300	0.0290	0.0290	0.0290	191,397
09 Feb 2024	0.0310	0.0310	0.0290	0.0290	0.0290	590,857
08 Feb 2024	0.0280	0.0320	0.0270	0.0310	0.0310	3,526,346
07 Feb 2024	0.0260	0.0270	0.0260	0.0270	0.0270	1,002,071
06 Feb 2024	0.0250	0.0260	0.0250	0.0260	0.0260	187,346
05 Feb 2024	0.0250	0.0260	0.0250	0.0260	0.0260	474,510
02 Feb 2024	0.0250	0.0250	0.0230	0.0235	0.0235	764,023
01 Feb 2024	0.0230	0.0250	0.0230	0.0250	0.0250	65,460
31 Jan 2024	0.0230	0.0240	0.0230	0.0230	0.0230	460,723
30 Jan 2024	0.0240	0.0240	0.0230	0.0230	0.0230	271,376
29 Jan 2024	0.0240	0.0270	0.0230	0.0240	0.0240	2,248,590
25 Jan 2024	0.0250	0.0250	0.0240	0.0250	0.0250	275,064
24 Jan 2024	0.0230	0.0250	0.0230	0.0250	0.0250	282,663
23 Jan 2024	0.0240	0.0240	0.0230	0.0230	0.0230	671,876
22 Jan 2024	0.0245	0.0245	0.0240	0.0245	0.0245	540,377
19 Jan 2024	0.0240	0.0250	0.0240	0.0250	0.0250	415,578
18 Jan 2024	0.0250	0.0250	0.0240	0.0240	0.0240	327,459
17 Jan 2024	0.0250	0.0250	0.0240	0.0250	0.0250	477,168
16 Jan 2024	0.0230	0.0260	0.0230	0.0250	0.0250	1,866,658
15 Jan 2024	0.0240	0.0240	0.0240	0.0240	0.0240	304,096
12 Jan 2024	0.0250	0.0250	0.0240	0.0240	0.0240	730,702
11 Jan 2024	0.0230	0.0260	0.0220	0.0250	0.0250	3,107,426
10 Jan 2024	0.0220	0.0220	0.0220	0.0220	0.0220	18,317
09 Jan 2024	0.0220	0.0230	0.0220	0.0230	0.0230	386,052
08 Jan 2024	0.0220	0.0220	0.0220	0.0220	0.0220	5,330
05 Jan 2024	0.0220	0.0230	0.0220	0.0220	0.0220	41,731
04 Jan 2024	0.0230	0.0230	0.0220	0.0220	0.0220	74,706
03 Jan 2024	0.0230	0.0230	0.0230	0.0230	0.0230	91,552
02 Jan 2024	0.0230	0.0240	0.0230	0.0240	0.0240	112,328
29 Dec 2023	0.0220	0.0220	0.0220	0.0220	0.0220	933,069
28 Dec 2023	0.0230	0.0230	0.0220	0.0220	0.0220	66,408
27 Dec 2023	0.0230	0.0230	0.0230	0.0230	0.0230	130,434
22 Dec 2023	0.0220	0.0230	0.0220	0.0230	0.0230	224,554
21 Dec 2023	0.0220	0.0220	0.0220	0.0220	0.0220	-
20 Dec 2023	0.0220	0.0220	0.0220	0.0220	0.0220	74,000
19 Dec 2023	0.0220	0.0220	0.0220	0.0220	0.0220	50,246
18 Dec 2023	0.0220	0.0230	0.0220	0.0230	0.0230	251,703
15 Dec 2023	0.0220	0.0230	0.0220	0.0230	0.0230	460,285
14 Dec 2023	0.0220	0.0230	0.0220	0.0220	0.0220	1,087,497
13 Dec 2023	0.0230	0.0230	0.0220	0.0225	0.0225	256,100
12 Dec 2023	0.0230	0.0230	0.0220	0.0230	0.0230	209,467
11 Dec 2023	0.0220	0.0230	0.0220	0.0230	0.0230	403,441
08 Dec 2023	0.0230	0.0230	0.0210	0.0220	0.0220	393,596
07 Dec 2023	0.0220	0.0225	0.0220	0.0225	0.0225	705,537
06 Dec 2023	0.0230	0.0230	0.0220	0.0220	0.0220	44,139
05 Dec 2023	0.0230	0.0235	0.0220	0.0230	0.0230	1,347,042
04 Dec 2023	0.0215	0.0230	0.0215	0.0230	0.0230	822,152
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,932.00+25.40(+0.32%)

AUD/USD0.6530-0.0040(-0.61%)

ASX 2007,664.10+26.70(+0.35%)

OIL82.96+0.33(+0.40%)

GOLD2,326.80-30.90(-1.31%)

Bitcoin AUD95,873.21-1,031.25(-1.06%)

Atomo Diagnostics Limited (AT1.AX)

ALL ORDS
7,932.00
+25.40(+0.32%)

AUD/USD
0.6530
-0.0040(-0.61%)

ASX 200
7,664.10
+26.70(+0.35%)

OIL
82.96
+0.33(+0.40%)

GOLD
2,326.80
-30.90(-1.31%)

Bitcoin AUD
95,873.21
-1,031.25(-1.06%)