Australia markets closed

Atomo Diagnostics Limited (AT1.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0290+0.0010 (+3.57%)
At close: 04:10PM AEST
Time period:
19 June 2023 - 19 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
19 June 20240.02800.02900.02700.02900.0290826,498
18 June 20240.02800.02900.02800.02800.0280472,025
17 June 20240.02900.03000.02800.03000.0300787,465
14 June 20240.02800.02800.02800.02800.028025,375
13 June 20240.02900.02900.02800.02800.0280494,157
12 June 20240.03000.03100.02900.02900.02901,480,534
11 June 20240.02800.02800.02700.02800.0280133,819
07 June 20240.02800.02800.02700.02800.028053,157
06 June 20240.02700.02900.02700.02700.0270151,062
05 June 20240.02800.02800.02700.02700.0270180,498
04 June 20240.02900.02900.02900.02900.0290318
03 June 20240.02800.02900.02800.02800.0280180,402
31 May 20240.02900.03000.02700.03000.0300950,589
30 May 20240.02900.02900.02800.02800.0280169,896
29 May 20240.02900.03000.02900.02900.0290109,103
28 May 20240.02900.03000.02900.02900.02901,120,811
27 May 20240.03100.03100.02900.02900.0290985,749
24 May 20240.03100.03100.03100.03100.031017,482
23 May 20240.03000.03200.03000.03100.0310601,956
22 May 20240.02900.03100.02900.03000.0300520,275
21 May 20240.02900.03000.02900.02900.0290632,978
20 May 20240.03100.03100.02900.02900.02901,146,259
17 May 20240.03200.03200.03000.03100.03101,588,952
16 May 20240.03600.04400.03100.03200.032014,943,571
15 May 20240.02600.02700.02600.02700.0270196,311
14 May 20240.02700.02700.02600.02600.0260368,833
13 May 20240.02700.02750.02700.02750.0275264,667
10 May 20240.02800.02800.02700.02700.0270599,517
09 May 20240.02900.02900.02800.02800.0280226,945
08 May 20240.02900.03000.02900.03000.0300344,747
07 May 20240.02900.03000.02900.03000.0300236,112
06 May 20240.03000.03100.03000.03100.0310291,389
03 May 20240.03000.03100.02900.03100.0310159,655
02 May 20240.03000.03000.03000.03000.0300-
01 May 20240.03000.03100.02900.03000.03001,374,214
30 Apr 20240.03000.03200.03000.03200.0320415,078
29 Apr 20240.03100.03150.03000.03100.0310654,541
26 Apr 20240.03000.03200.03000.03000.0300279,718
24 Apr 20240.03000.03200.03000.03000.0300290,416
23 Apr 20240.03000.03100.03000.03100.0310655,853
22 Apr 20240.03000.03000.03000.03000.0300647,434
19 Apr 20240.03000.03100.03000.03100.0310124,778
18 Apr 20240.03000.03100.03000.03100.0310459,880
17 Apr 20240.03000.03000.03000.03000.0300237,566
16 Apr 20240.03100.03100.03000.03000.0300607,219
15 Apr 20240.03400.03800.03100.03100.03107,471,673
12 Apr 20240.02800.03000.02800.03000.0300188,654
11 Apr 20240.03000.03000.03000.03000.0300100,000
10 Apr 20240.02900.03100.02900.03000.0300978,435
09 Apr 20240.02900.02900.02800.02900.0290312,281
08 Apr 20240.02900.02900.02800.02900.0290246,333
05 Apr 20240.02900.02900.02800.02900.0290931,948
04 Apr 20240.03000.03000.02900.02900.0290349,488
03 Apr 20240.03100.03100.03000.03100.0310508,283
02 Apr 20240.03100.03100.03100.03100.0310134,126
28 Mar 20240.03100.03100.03000.03100.0310464,744
27 Mar 20240.02900.03000.02900.03000.0300110,492
26 Mar 20240.02900.03000.02900.03000.0300205,063
25 Mar 20240.02800.02900.02800.02900.0290425,316
22 Mar 20240.02900.02900.02800.02800.0280224,359
21 Mar 20240.02900.02900.02900.02900.0290760,341
20 Mar 20240.02900.02900.02800.02900.0290351,812
19 Mar 20240.02800.02900.02800.02900.0290487,702
18 Mar 20240.02800.02800.02700.02700.0270406,330
15 Mar 20240.02800.02800.02700.02800.0280415,606
14 Mar 20240.02900.02900.02700.02700.0270840,889
13 Mar 20240.02900.02900.02800.02800.028061,505
12 Mar 20240.02900.02900.02800.02800.02801,168,586
11 Mar 20240.02800.02900.02800.02900.0290499,116
08 Mar 20240.02800.02900.02700.02800.02801,121,999
07 Mar 20240.03200.03300.02700.02700.02706,622,817
06 Mar 20240.03000.06000.03000.03100.031048,262,304
05 Mar 20240.02600.02700.02600.02700.0270301,140
04 Mar 20240.02650.02650.02500.02500.0250787,404
01 Mar 20240.02800.02800.02800.02800.0280135
29 Feb 20240.02800.02800.02800.02800.028010,000
28 Feb 20240.02800.02800.02600.02800.02801,675
27 Feb 20240.02800.02900.02600.02600.02601,179,355
26 Feb 20240.02800.02900.02800.02800.0280641,264
23 Feb 20240.02800.02900.02800.02800.0280163,452
22 Feb 20240.02850.02850.02850.02850.0285634
21 Feb 20240.02800.02900.02800.02800.0280250,020
20 Feb 20240.02900.02900.02800.02900.0290225,671
19 Feb 20240.02800.02900.02800.02900.0290295,898
16 Feb 20240.02900.02900.02800.02800.0280171,129
15 Feb 20240.02800.02800.02800.02800.028033,312
14 Feb 20240.03000.03000.02700.02900.02901,614,335
13 Feb 20240.03000.03100.03000.03000.0300371,946
12 Feb 20240.03000.03000.02900.02900.0290191,397
09 Feb 20240.03100.03100.02900.02900.0290590,857
08 Feb 20240.02800.03200.02700.03100.03103,526,346
07 Feb 20240.02600.02700.02600.02700.02701,002,071
06 Feb 20240.02500.02600.02500.02600.0260187,346
05 Feb 20240.02500.02600.02500.02600.0260474,510
02 Feb 20240.02500.02500.02300.02350.0235764,023
01 Feb 20240.02300.02500.02300.02500.025065,460
31 Jan 20240.02300.02400.02300.02300.0230460,723
30 Jan 20240.02400.02400.02300.02300.0230271,376
29 Jan 20240.02400.02700.02300.02400.02402,248,590
25 Jan 20240.02500.02500.02400.02500.0250275,064
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...