Unlock stock picks and a broker-level newsfeed that powers Wall Street.

ASX - Delayed Quote AUD

Atomos Limited (AMS.AX)

Compare
0.0050
-0.0010
(-16.67%)
At close: April 17 at 2:26:40 PM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20250.00500.00500.00500.00500.005062,725
Apr 16, 20250.00550.00600.00550.00600.00601,003,646
Apr 15, 20250.00500.00500.00500.00500.0050675,605
Apr 14, 20250.00500.00550.00500.00500.005061,475
Apr 11, 20250.00500.00500.00500.00500.005025,528
Apr 10, 20250.00450.00500.00450.00500.005021,322
Apr 9, 20250.00400.00400.00400.00400.00401,800
Apr 8, 20250.00500.00500.00500.00500.00501,989,987
Apr 7, 20250.00500.00500.00500.00500.005025,383
Apr 4, 20250.00500.00600.00500.00500.0050963,637
Apr 3, 20250.00500.00500.00500.00500.00507,849
Apr 2, 20250.00500.00500.00500.00500.0050114,342
Apr 1, 20250.00500.00500.00500.00500.0050-
Mar 31, 20250.00500.00500.00500.00500.0050120,000
Mar 28, 20250.00500.00500.00500.00500.0050-
Mar 27, 20250.00500.00500.00500.00500.00502,403
Mar 26, 20250.00600.00600.00500.00500.0050109,093
Mar 25, 20250.00600.00600.00500.00600.0060272,947
Mar 24, 20250.00500.00600.00500.00600.006038,831
Mar 21, 20250.00500.00600.00500.00600.0060242,134
Mar 20, 20250.00550.00600.00500.00600.0060154,279
Mar 19, 20250.00500.00700.00500.00600.0060687,547
Mar 18, 20250.00550.00600.00500.00500.00501,183,724
Mar 17, 20250.00500.00500.00500.00500.005016,031
Mar 14, 20250.00500.00500.00500.00500.005019,235
Mar 13, 20250.00500.00600.00500.00600.006019,485
Mar 12, 20250.00500.00500.00500.00500.005086,353
Mar 11, 20250.00600.00600.00500.00500.00501,523,801
Mar 10, 20250.00600.00600.00600.00600.00602,613,332
Mar 7, 20250.00500.00600.00500.00600.00602,239,508
Mar 6, 20250.00500.00600.00500.00500.0050258,898
Mar 5, 20250.00500.00500.00400.00400.0040986,199
Mar 4, 20250.00500.00600.00500.00600.00605,310,640
Mar 3, 20250.00500.00500.00500.00500.00503,559,980
Feb 28, 20250.00500.00600.00500.00500.0050295,797
Feb 27, 20250.00600.00600.00600.00600.0060-
Feb 26, 20250.00600.00600.00600.00600.00604,143,926
Feb 25, 20250.00550.00600.00500.00500.0050717,846
Feb 24, 20250.00500.00500.00500.00500.0050160,049
Feb 21, 20250.00500.00600.00500.00600.0060577,236
Feb 20, 20250.00600.00600.00500.00500.00505,404,936
Feb 19, 20250.00500.00600.00500.00600.0060467,284
Feb 18, 20250.00500.00550.00500.00500.00504,315,328
Feb 17, 20250.00500.00600.00450.00500.005017,127,036
Feb 14, 20250.00450.00500.00400.00500.0050386,533
Feb 13, 20250.00450.00500.00400.00400.004011,436,017
Feb 12, 20250.00500.00500.00400.00400.004091,323
Feb 11, 20250.00400.00500.00400.00500.00501,157,654
Feb 10, 20250.00500.00500.00400.00400.0040722,308
Feb 7, 20250.00400.00500.00400.00500.0050224,938
Feb 6, 20250.00400.00400.00400.00400.00401,267,708
Feb 5, 20250.00400.00500.00400.00400.004017,867,105
Feb 4, 20250.00500.00500.00300.00400.004012,165,863
Feb 3, 20250.00600.00600.00400.00400.004028,077,174
Jan 31, 20250.00700.00700.00700.00700.0070183,504
Jan 30, 20250.00700.00700.00700.00700.00701,144,624
Jan 29, 20250.00700.00700.00700.00700.0070575,279
Jan 28, 20250.00700.00800.00700.00700.00703,901,886
Jan 24, 20250.00800.00800.00700.00700.00705,063,539
Jan 23, 20250.00800.00800.00800.00800.0080-
Jan 22, 20250.00800.00800.00800.00800.008087,500
Jan 21, 20250.00800.00800.00800.00800.008022,324
Jan 20, 20250.00900.00900.00800.00800.0080128,110
Jan 17, 20250.00900.00900.00900.00900.0090-
Jan 16, 20250.00900.00900.00900.00900.0090-
Jan 15, 20250.00900.00900.00900.00900.0090170,873
Jan 14, 20250.01000.01000.01000.01000.0100-
Jan 13, 20250.00800.01000.00800.01000.01001,101,458
Jan 10, 20250.00800.00800.00800.00800.0080576
Jan 9, 20250.00900.00900.00800.00900.009058,909
Jan 8, 20250.00900.00900.00800.00900.0090327,898
Jan 7, 20250.00800.00900.00800.00900.0090171,809
Jan 6, 20250.00900.00900.00800.00900.0090601,691
Jan 3, 20250.00900.00900.00900.00900.00903,832
Jan 2, 20250.01000.01000.00900.00900.0090119,541
Dec 31, 20240.00700.01000.00700.01000.01002,353,635
Dec 30, 20240.00700.00700.00700.00700.0070-
Dec 27, 20240.00700.00700.00700.00700.0070845,000
Dec 24, 20240.00700.00700.00700.00700.007073,600
Dec 23, 20240.00700.00800.00700.00700.00702,074,663
Dec 20, 20240.00700.00800.00600.00700.00706,568,427
Dec 19, 20240.00700.00800.00700.00700.00703,338,304
Dec 18, 20240.00700.00800.00700.00800.00801,528,177
Dec 17, 20240.00800.00900.00700.00700.007021,258,295
Dec 16, 20240.00800.00900.00700.00800.008011,405,414
Dec 13, 20240.01100.01100.00900.00900.00908,363,498
Dec 12, 20240.01100.01200.01100.01200.0120365,267
Dec 11, 20240.01100.01200.01100.01100.01102,009,900
Dec 10, 20240.01100.01200.01100.01100.01101,968,387
Dec 9, 20240.01200.01200.01100.01100.01102,701,180
Dec 6, 20240.01000.01200.00900.01200.01202,764,791
Dec 5, 20240.01000.01000.00900.01000.01002,821,047
Dec 4, 20240.01200.01200.00800.01000.010019,710,251
Dec 3, 20240.01400.01400.01100.01100.01108,258,414
Dec 2, 20240.01600.01600.01400.01400.01402,825,300
Nov 29, 20240.01800.01800.01500.01500.01504,663,854
Nov 28, 20240.01900.02200.01700.01700.01703,531,038
Nov 27, 20240.01800.01900.01800.01800.0180700,857
Nov 26, 20240.01900.02000.01900.02000.02003,047,227
Nov 25, 20240.02200.02200.02000.02000.02001,169,850
Nov 22, 20240.02300.02300.02200.02200.0220295,792
Nov 21, 20240.02200.02300.02200.02200.022047,782
Nov 20, 20240.02200.02300.02200.02200.0220170,610
Nov 19, 20240.02100.02100.02100.02100.0210747,286
Nov 18, 20240.02100.02200.02100.02200.0220598,303
Nov 15, 20240.02300.02300.02000.02000.02002,241,048
Nov 14, 20240.02300.02400.02300.02300.0230691,059
Nov 13, 20240.02400.02400.02300.02300.0230808,298
Nov 12, 20240.02500.02500.02500.02500.02501,997,309
Nov 11, 20240.02500.02500.02500.02500.0250500,536
Nov 8, 20240.02500.02500.02500.02500.02501,297,483
Nov 7, 20240.02600.02600.02500.02500.0250480,065
Nov 6, 20240.02600.03000.02600.02600.0260450,391
Nov 5, 20240.02800.02800.02500.02800.02801,972,264
Nov 4, 20240.03000.03000.02800.02800.0280297,817
Nov 1, 20240.03000.03000.02900.02900.02901,804,976
Oct 31, 20240.02900.02900.02800.02800.02801,551,432
Oct 30, 20240.03000.03100.02800.03000.03002,352,778
Oct 29, 20240.02900.02900.02800.02900.0290494,955
Oct 28, 20240.02700.02900.02600.02900.0290483,016
Oct 25, 20240.02800.02800.02700.02700.0270569,212
Oct 24, 20240.02800.03000.02700.03000.0300856,639
Oct 23, 20240.03000.03000.02800.03000.030035,557
Oct 22, 20240.02900.02900.02600.02900.02901,532,621
Oct 21, 20240.03000.03000.02900.02900.0290345,835
Oct 18, 20240.03000.03000.02800.03000.0300418,471
Oct 17, 20240.03100.03200.03000.03200.03201,289,311
Oct 16, 20240.03400.03400.03100.03200.0320605,745
Oct 15, 20240.03300.03500.03300.03500.035020,604
Oct 14, 20240.03200.03300.03200.03300.0330175,222
Oct 11, 20240.03100.03300.03100.03200.032093,516
Oct 10, 20240.03200.03300.03200.03300.0330438,022
Oct 9, 20240.03300.03500.03100.03500.0350319,647
Oct 8, 20240.03300.03500.03100.03300.0330524,754
Oct 7, 20240.03400.03400.03100.03300.0330610,365
Oct 4, 20240.03600.03600.03300.03400.03401,395,326
Oct 3, 20240.03600.03900.03600.03800.0380179,995
Oct 2, 20240.03900.03900.03700.03700.0370315,726
Oct 1, 20240.03900.03900.03800.03900.039031,667
Sep 30, 20240.03900.04100.03600.04100.0410348,976
Sep 27, 20240.03600.03900.03400.03900.0390347,190
Sep 26, 20240.03400.03800.03400.03800.0380962,873
Sep 25, 20240.03500.03600.03300.03400.0340295,970
Sep 24, 20240.03500.03600.03400.03400.0340157,615
Sep 23, 20240.03200.03500.03100.03500.0350672,804
Sep 20, 20240.03200.03400.03200.03200.0320128,736
Sep 19, 20240.03000.03400.03000.03400.0340223,298
Sep 18, 20240.03200.03300.03000.03100.0310448,017
Sep 17, 20240.02900.03200.02800.03200.0320511,094
Sep 16, 20240.03000.03100.02900.02900.0290703,058
Sep 13, 20240.03000.03400.03000.03200.03201,590,807
Sep 12, 20240.02800.03000.02700.03000.030027,588,273
Sep 11, 20240.02900.02900.02600.02900.0290815,786
Sep 10, 20240.03000.03100.02750.02750.02753,970,192
Sep 9, 20240.03400.03400.03100.03100.0310240,768
Sep 6, 20240.03500.03500.03200.03200.0320727,728
Sep 5, 20240.03600.03600.03400.03400.0340491,314
Sep 4, 20240.03900.04000.03600.03600.03601,852,066
Sep 3, 20240.04300.04300.03700.03900.03901,230,901
Sep 2, 20240.04300.04300.04000.04000.0400286,582
Aug 30, 20240.03800.04300.03800.04300.04301,335,907
Aug 29, 20240.03900.03900.03900.03900.0390226,188
Aug 28, 20240.03900.04000.03900.04000.0400111,619
Aug 27, 20240.03900.04000.03900.03900.0390268,115
Aug 26, 20240.04100.04200.03900.03900.0390511,721
Aug 23, 20240.04000.04200.04000.04100.0410368,847
Aug 22, 20240.04200.04300.04100.04300.0430444,153
Aug 21, 20240.04400.04400.04400.04400.044066,173
Aug 20, 20240.04400.04400.04200.04300.0430192,475
Aug 19, 20240.04400.04500.04100.04500.04502,084,672
Aug 16, 20240.04500.04500.04100.04400.0440692,580
Aug 15, 20240.04200.04600.04200.04500.0450130,350
Aug 14, 20240.04400.04400.04200.04200.0420708,746
Aug 13, 20240.04700.05000.04300.04300.04301,713,207
Aug 12, 20240.04900.05000.04500.04500.04501,000,758
Aug 9, 20240.04300.04900.04300.04900.04901,842,211
Aug 8, 20240.04200.04400.04000.04000.0400394,532
Aug 7, 20240.04000.04500.04000.04100.04101,510,697
Aug 6, 20240.03300.04000.03300.03800.03802,326,067
Aug 5, 20240.03700.03700.03200.03300.03303,307,229
Aug 2, 20240.04800.05100.03700.03700.03707,282,687
Aug 1, 20240.03700.05800.03700.04500.04506,841,066
Jul 31, 20240.03700.03900.03600.03600.0360300,931
Jul 30, 20240.03900.03900.03600.03600.0360218,821
Jul 29, 20240.03500.03900.03500.03900.03902,187,714
Jul 26, 20240.03500.03500.03300.03500.0350171,586
Jul 25, 20240.03400.03500.03400.03400.034050,250
Jul 24, 20240.03400.03500.03400.03500.0350171,312
Jul 23, 20240.03400.03500.03300.03500.0350495,569
Jul 22, 20240.03300.03300.03200.03300.0330644,815
Jul 19, 20240.03300.03500.03300.03400.0340167,245
Jul 18, 20240.03400.03400.03200.03300.03301,027,850
Jul 17, 20240.03300.03600.03300.03500.03501,392,071
Jul 16, 20240.03500.03500.03300.03300.03301,467,088
Jul 15, 20240.03600.03700.03400.03400.0340981,284
Jul 12, 20240.03000.03500.03000.03500.03501,392,173
Jul 11, 20240.03200.03200.03000.03000.03002,701,090
Jul 10, 20240.03200.04500.03100.03100.03107,047,971
Jul 9, 20240.02900.03000.02800.02800.02801,625,317
Jul 8, 20240.02600.02800.02500.02800.02801,148,185
Jul 5, 20240.02400.02600.02100.02400.02404,239,447
Jul 4, 20240.02100.02400.01900.02400.02404,469,459
Jul 3, 20240.02000.02100.02000.02100.0210210,790
Jul 2, 20240.02000.02100.02000.02100.0210341,064
Jul 1, 20240.01900.02000.01900.02000.020050,511
Jun 28, 20240.01900.02100.01800.01900.019011,558,170
Jun 27, 20240.01800.02000.01800.02000.0200972,790
Jun 26, 20240.01700.02000.01700.02000.02002,662,293
Jun 25, 20240.01800.01900.01700.01700.01705,159,954
Jun 24, 20240.02000.02000.01800.01900.01901,083,933
Jun 21, 20240.01900.02000.01900.02000.0200742,990
Jun 20, 20240.02000.02000.01900.02000.0200505,942
Jun 19, 20240.02000.02000.01900.01900.019010,728,862
Jun 18, 20240.01900.02000.01900.01900.01901,283,432
Jun 17, 20240.02000.02000.01900.01900.0190616,823
Jun 14, 20240.02000.02000.01900.02000.0200373,374
Jun 13, 20240.02000.02000.01900.02000.0200386,056
Jun 12, 20240.01950.02100.01950.02100.0210453,361
Jun 11, 20240.02000.02100.01900.02000.02001,578,545
Jun 7, 20240.01900.01900.01900.01900.01902,147,808
Jun 6, 20240.02100.02100.01900.01900.01902,593,415
Jun 5, 20240.02100.02200.02100.02200.02202,242,056
Jun 4, 20240.02100.02200.02100.02100.02102,994,004
Jun 3, 20240.02100.02200.02100.02200.0220575,519
May 31, 20240.02100.02200.02100.02100.02101,750,331
May 30, 20240.02100.02200.02100.02100.02102,584,519
May 29, 20240.02100.02200.02000.02200.0220588,335
May 28, 20240.02400.02400.02100.02100.02102,942,589
May 27, 20240.02300.02400.02300.02300.0230389,543
May 24, 20240.02200.02300.02200.02300.02301,216,477
May 23, 20240.02200.02300.02100.02200.02201,977,119
May 22, 20240.02200.02300.02100.02100.02102,675,841
May 21, 20240.02000.03000.02000.02100.021013,432,228
May 20, 20240.04250.04250.04250.04250.0425-
May 17, 20240.04250.04250.04250.04250.0425-
May 16, 20240.04250.04250.04250.04250.0425-
May 15, 20240.04250.04250.04250.04250.0425-
May 14, 20240.04250.04250.04250.04250.0425-
May 13, 20240.04250.04250.04250.04250.0425-
May 10, 20240.04250.04250.04250.04250.0425-
May 9, 20240.04250.04250.04250.04250.0425-
May 8, 20240.04250.04250.04250.04250.0425-
May 7, 20240.04250.04250.04250.04250.0425-
May 6, 20240.04250.04250.04250.04250.0425-
May 3, 20240.04250.04250.04250.04250.0425-
May 2, 20240.04250.04250.04250.04250.0425-
May 1, 20240.04250.04250.04250.04250.0425-
Apr 30, 20240.04250.04250.04250.04250.0425-
Apr 29, 20240.04250.04250.04250.04250.0425-
Apr 26, 20240.04250.04250.04250.04250.0425-
Apr 24, 20240.04250.04250.04250.04250.0425-
Apr 23, 20240.04250.04250.04250.04250.0425-
Apr 22, 20240.04250.04250.04250.04250.0425-
Apr 19, 20240.04250.04250.04250.04250.0425-
Apr 18, 20240.04250.04250.04250.04250.0425-
Apr 17, 20240.04250.04250.04250.04250.0425-

Related Tickers

SSU.VI Samsung Electronics Co., Ltd.
852.00
+0.71%
 
6736.T Sun Corporation
7,720.00
+3.07%
 
SSU.DU Samsung Electronics Co Ltd
838.00
-0.24%
 
AAPL.VI Apple Inc.
172.94
-0.88%
 
MTRN.TA Maytronics Ltd.
376.00
-4.03%
 
1AAPL.MI Apple Inc.
172.90
-0.85%
 
BO.CO Bang & Olufsen a/s
13.10
+2.83%
 
3CP.DU Xiaomi Corp
4.6860
0.00%
 
ZEPP Zepp Health Corporation
2.5600
0.00%
 
3067.TWO Phonic Corporation
19.80
+1.80%