Atomo Diagnostics Limited (AT1.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD

Add to watchlist

0.0290

-0.0020

(-6.45%)

At close: 03:24PM AEST

Time period:

08 May 2023 - 08 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
07 May 2024	0.0290	0.0300	0.0280	0.0290	0.0290	52,849
06 May 2024	0.0300	0.0310	0.0300	0.0310	0.0310	130,366
03 May 2024	0.0300	0.0310	0.0290	0.0310	0.0310	32,795
02 May 2024	-	-	-	-	-	-
01 May 2024	0.0300	0.0310	0.0280	0.0300	0.0300	202,449
30 Apr 2024	0.0300	0.0320	0.0300	0.0320	0.0320	184,864
29 Apr 2024	0.0310	0.0315	0.0300	0.0300	0.0300	284,163
26 Apr 2024	0.0310	0.0320	0.0300	0.0310	0.0310	244,634
24 Apr 2024	0.0310	0.0310	0.0300	0.0300	0.0300	60,875
23 Apr 2024	0.0310	0.0310	0.0310	0.0310	0.0310	9,041
22 Apr 2024	0.0300	0.0310	0.0300	0.0300	0.0300	174,404
19 Apr 2024	0.0300	0.0310	0.0300	0.0310	0.0310	28,055
18 Apr 2024	0.0300	0.0310	0.0300	0.0310	0.0310	23,075
17 Apr 2024	-	-	-	-	-	-
16 Apr 2024	0.0310	0.0310	0.0290	0.0300	0.0300	374,725
15 Apr 2024	0.0350	0.0380	0.0310	0.0310	0.0310	3,493,530
12 Apr 2024	0.0290	0.0290	0.0290	0.0290	0.0290	83,300
11 Apr 2024	0.0300	0.0300	0.0300	0.0300	0.0300	120,000
10 Apr 2024	0.0280	0.0310	0.0280	0.0300	0.0300	315,604
09 Apr 2024	0.0290	0.0290	0.0280	0.0280	0.0280	247,885
08 Apr 2024	0.0290	0.0290	0.0280	0.0280	0.0280	290,241
05 Apr 2024	0.0290	0.0290	0.0280	0.0280	0.0280	976,307
04 Apr 2024	0.0300	0.0300	0.0290	0.0290	0.0290	437,488
03 Apr 2024	0.0310	0.0310	0.0300	0.0300	0.0300	107,472
02 Apr 2024	0.0300	0.0310	0.0300	0.0300	0.0300	212,524
28 Mar 2024	0.0300	0.0310	0.0300	0.0310	0.0310	473,256
27 Mar 2024	0.0300	0.0310	0.0290	0.0310	0.0310	180,000
26 Mar 2024	0.0285	0.0300	0.0280	0.0300	0.0300	400,626
25 Mar 2024	0.0280	0.0285	0.0280	0.0285	0.0285	118,511
22 Mar 2024	0.0280	0.0280	0.0280	0.0280	0.0280	260,000
21 Mar 2024	0.0290	0.0300	0.0290	0.0290	0.0290	377,628
20 Mar 2024	0.0290	0.0300	0.0280	0.0280	0.0280	683,660
19 Mar 2024	0.0280	0.0280	0.0280	0.0280	0.0280	113,365
18 Mar 2024	0.0280	0.0290	0.0270	0.0270	0.0270	647,730
15 Mar 2024	0.0280	0.0280	0.0270	0.0280	0.0280	178,155
14 Mar 2024	0.0290	0.0290	0.0270	0.0270	0.0270	502,471
13 Mar 2024	0.0280	0.0280	0.0280	0.0280	0.0280	44,651
12 Mar 2024	0.0290	0.0290	0.0280	0.0280	0.0280	1,281,301
11 Mar 2024	0.0280	0.0290	0.0280	0.0285	0.0285	633,045
08 Mar 2024	0.0280	0.0290	0.0270	0.0280	0.0280	1,107,375
07 Mar 2024	0.0330	0.0330	0.0270	0.0270	0.0270	3,455,858
06 Mar 2024	0.0310	0.0600	0.0310	0.0320	0.0320	33,514,312
05 Mar 2024	0.0260	0.0270	0.0260	0.0270	0.0270	87,615
04 Mar 2024	0.0265	0.0270	0.0250	0.0250	0.0250	511,267
01 Mar 2024	0.0270	0.0270	0.0260	0.0270	0.0270	74,797
29 Feb 2024	0.0270	0.0270	0.0270	0.0270	0.0270	7,041
28 Feb 2024	0.0270	0.0280	0.0260	0.0270	0.0270	111,266
27 Feb 2024	0.0290	0.0290	0.0260	0.0260	0.0260	812,110
26 Feb 2024	0.0280	0.0290	0.0280	0.0280	0.0280	82,027
23 Feb 2024	0.0280	0.0285	0.0280	0.0285	0.0285	222,072
22 Feb 2024	-	-	-	-	-	-
21 Feb 2024	0.0290	0.0290	0.0280	0.0280	0.0280	21,839
20 Feb 2024	0.0290	0.0290	0.0280	0.0290	0.0290	414,561
19 Feb 2024	0.0280	0.0290	0.0280	0.0290	0.0290	223,857
16 Feb 2024	0.0290	0.0290	0.0280	0.0280	0.0280	169,736
15 Feb 2024	0.0280	0.0280	0.0280	0.0280	0.0280	23,455
14 Feb 2024	0.0290	0.0290	0.0270	0.0290	0.0290	229,285
13 Feb 2024	0.0310	0.0310	0.0310	0.0310	0.0310	185,050
12 Feb 2024	0.0300	0.0300	0.0290	0.0290	0.0290	86,250
09 Feb 2024	0.0300	0.0300	0.0290	0.0290	0.0290	485,163
08 Feb 2024	0.0280	0.0310	0.0270	0.0300	0.0300	2,171,484
07 Feb 2024	0.0260	0.0280	0.0260	0.0270	0.0270	856,298
06 Feb 2024	0.0250	0.0250	0.0250	0.0250	0.0250	39,108
05 Feb 2024	0.0240	0.0250	0.0240	0.0250	0.0250	195,765
02 Feb 2024	0.0250	0.0250	0.0230	0.0230	0.0230	398,552
01 Feb 2024	0.0230	0.0250	0.0230	0.0240	0.0240	120,874
31 Jan 2024	0.0240	0.0240	0.0230	0.0230	0.0230	213,235
30 Jan 2024	0.0240	0.0240	0.0230	0.0230	0.0230	456,609
29 Jan 2024	0.0260	0.0270	0.0230	0.0230	0.0230	838,603
25 Jan 2024	0.0240	0.0240	0.0240	0.0240	0.0240	90,050
24 Jan 2024	0.0250	0.0250	0.0240	0.0240	0.0240	343,194
23 Jan 2024	0.0230	0.0240	0.0230	0.0240	0.0240	7,977
22 Jan 2024	0.0240	0.0240	0.0240	0.0240	0.0240	200,000
19 Jan 2024	0.0240	0.0240	0.0240	0.0240	0.0240	232,436
18 Jan 2024	-	-	-	-	-	-
17 Jan 2024	0.0250	0.0250	0.0230	0.0250	0.0250	545,433
16 Jan 2024	0.0240	0.0260	0.0230	0.0250	0.0250	875,270
15 Jan 2024	0.0230	0.0230	0.0230	0.0230	0.0230	40,000
12 Jan 2024	0.0260	0.0260	0.0240	0.0240	0.0240	452,615
11 Jan 2024	0.0230	0.0260	0.0230	0.0250	0.0250	1,014,229
10 Jan 2024	-	-	-	-	-	-
09 Jan 2024	0.0230	0.0230	0.0230	0.0230	0.0230	20,000
08 Jan 2024	0.0220	0.0220	0.0220	0.0220	0.0220	186,250
05 Jan 2024	-	-	-	-	-	-
04 Jan 2024	0.0220	0.0220	0.0220	0.0220	0.0220	250
03 Jan 2024	0.0230	0.0240	0.0230	0.0240	0.0240	99,341
02 Jan 2024	0.0230	0.0240	0.0230	0.0230	0.0230	323,433
29 Dec 2023	0.0220	0.0220	0.0220	0.0220	0.0220	281,131
28 Dec 2023	0.0230	0.0230	0.0220	0.0220	0.0220	120,232
27 Dec 2023	0.0230	0.0230	0.0230	0.0230	0.0230	40,000
22 Dec 2023	-	-	-	-	-	-
21 Dec 2023	0.0220	0.0220	0.0220	0.0220	0.0220	1,272
20 Dec 2023	0.0220	0.0220	0.0220	0.0220	0.0220	75,225
19 Dec 2023	0.0220	0.0220	0.0220	0.0220	0.0220	17,659
18 Dec 2023	0.0230	0.0230	0.0230	0.0230	0.0230	5,941
15 Dec 2023	0.0220	0.0220	0.0220	0.0220	0.0220	19,000
14 Dec 2023	-	-	-	-	-	-
13 Dec 2023	0.0210	0.0220	0.0210	0.0220	0.0220	92,629
12 Dec 2023	0.0230	0.0230	0.0220	0.0220	0.0220	124,514
11 Dec 2023	0.0230	0.0230	0.0230	0.0230	0.0230	236,235
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,065.50+113.20(+1.42%)

AUD/USD0.6620-0.0006(-0.09%)

ASX 2007,793.30+110.90(+1.44%)

OIL78.03-0.45(-0.57%)

GOLD2,328.50-2.70(-0.12%)

Bitcoin AUD95,617.80-1,214.38(-1.25%)

Atomo Diagnostics Limited (AT1.XA)

ALL ORDS
8,065.50
+113.20(+1.42%)

AUD/USD
0.6620
-0.0006(-0.09%)

ASX 200
7,793.30
+110.90(+1.44%)

OIL
78.03
-0.45(-0.57%)

GOLD
2,328.50
-2.70(-0.12%)

Bitcoin AUD
95,617.80
-1,214.38(-1.25%)