End of day Prices (full format), 600 Days for (AT1) ATOMO DIAGNOSTICS LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2020-Aug-31 Mon
| 0.45
| 0.45
| 0.42
| 0.42
| 3,886,356
| ###
| 6.6
| 6.6
| ### |
2020-Aug-28 Fri
| 0.445
| 0.447
| ###
| 0.445
| 5,218,245
| 1,166,277
| 68.6
| 68.6
| ### |
2020-Aug-27 Thu
| 0.42
| 0.455
| ###
| 0.45
| 7,019,557
| 1,596,949
| ###
| ###
| 0.0 |
2020-Aug-26 Wed
| 0.4
| 0.425
| ###
| 0.42
| 7,096,053
| ###
| 93.6
| 93.6
| ### |
2020-Aug-25 Tue
| ###
| 0.41
| ###
| 0.4
|
|
| ###
| ###
| 0.0 |
2020-Aug-24 Mon
| 0.385
| 0.385
| 0.375
| 0.385
| 763,427
| ###
| 62.4
| 62.4
| 0.0 |
2020-Aug-21 Fri
| 0.385
| ###
| ###
| 0.385
|
|
| 64.0
| 64.0
| 0.0 |
2020-Aug-20 Thu
| ###
| ###
| 0.385
| ###
|
|
| 77.0
| 77.0
| 0.0 |
2020-Aug-19 Wed
| ###
| ###
| 0.375
| ###
| 2,967,223
| 556,354
| 86.7
| 86.7
| 0.0 |
2020-Aug-18 Tue
| ###
| ###
| ###
| 0.375
| 2,747,984
| 0
| ###
| ###
| ### |
2020-Aug-17 Mon
| ###
| ###
| 0.375
| 0.375
| 1,166,388
| ###
| ###
| ###
| ### |
2020-Aug-14 Fri
| 0.385
| 0.385
| ###
| 0.375
| 3,524,383
| 678,443
| ###
| ###
| ### |
2020-Aug-13 Thu
| ###
| ###
| 0.375
| ###
| 1,778,085
| ###
| ###
| ###
| 0.0 |
2020-Aug-12 Wed
| ###
| 0.385
| 0.375
| 0.375
|
|
| ###
| ###
| ### |
2020-Aug-11 Tue
| ###
| ###
| 0.375
| 0.375
| 3,831,427
| ###
| 7.6
| 7.6
| ### |
2020-Aug-10 Mon
| 0.345
| 0.4
| 0.345
| ###
| 15,379,575
| ###
| ###
| ###
| 0.0 |
2020-Aug-07 Fri
| ###
| ###
| ###
| ###
| 1,287,970
| 0
| ###
| ###
| 0.0 |
2020-Aug-06 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-05 Wed
| ###
| 0.355
| 0.345
| 0.345
| 1,087,477
| ###
| 22.3
| 22.3
| 0.0 |
2020-Aug-04 Tue
| ###
| ###
| 0.345
| 0.355
| 1,185,555
| ###
| 76.2
| 76.2
| 0.0 |
2020-Aug-03 Mon
| ###
| ###
| ###
| ###
| 4,800,156
| 0
| ###
| ###
| 0.0 |
2020-Jul-31 Fri
| 0.375
| 0.375
| ###
| ###
| 2,963,047
| 555,571
| ###
| ###
| 0.0 |
2020-Jul-30 Thu
| ###
| ###
| ###
| ###
| 2,905,741
| 0
| 10.1
| 10.1
| 0.0 |
2020-Jul-29 Wed
| 0.41
| 0.41
| ###
| 0.385
| 4,628,452
| ###
| 7.7
| 7.7
| 0.0 |
2020-Jul-28 Tue
| ###
| 0.425
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-27 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-24 Fri
| 0.385
| 0.385
| 0.375
| 0.375
| 1,058,342
| ###
| 15.6
| 15.6
| ### |
2020-Jul-23 Thu
| ###
| ###
| ###
| 0.385
| 925,440
| 0
| ###
| ###
| 0.0 |
2020-Jul-22 Wed
| ###
| ###
| 0.355
| ###
| 3,665,955
| ###
| 18.5
| 18.5
| 0.0 |
2020-Jul-21 Tue
| 0.41
| ###
| 0.375
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-20 Mon
| ###
| 0.42
| 0.4
| 0.4
|
|
| 30.3
| 30.3
| 0.0 |
2020-Jul-17 Fri
| ###
| 0.41
| ###
| 0.41
|
|
| ###
| ###
| ### |
2020-Jul-16 Thu
| ###
| 0.385
| ###
| 0.385
| 4,798,826
| 923,774
| 82.2
| 82.2
| 0.0 |
2020-Jul-15 Wed
| 0.345
| ###
| 0.345
| ###
|
|
| 97.4
| 97.4
| 0.0 |
2020-Jul-14 Tue
| 0.355
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-13 Mon
| ###
| ###
| 0.345
| 0.355
| 2,154,375
| 371,629
| 85.9
| 85.9
| 0.0 |
2020-Jul-10 Fri
| ###
| ###
| ###
| ###
|
|
| 73.9
| 73.9
| 0.0 |
2020-Jul-09 Thu
| ###
| 0.345
| ###
| ###
|
|
| 65.5
| 65.5
| 0.0 |
2020-Jul-08 Wed
| ###
| 0.345
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-07 Tue
| 0.355
| ###
| ###
| 0.345
| 4,069,850
| 0
| 27.9
| 27.9
| 0.0 |
2020-Jul-06 Mon
| ###
| 0.355
| ###
| 0.355
|
|
| 89.4
| 89.4
| 0.0 |
2020-Jul-03 Fri
| 0.345
| 0.345
| ###
| ###
| 1,535,086
| ###
| 19.8
| 19.8
| 0.0 |
2020-Jul-02 Thu
| ###
| ###
| ###
| 0.345
|
|
| 86.7
| 86.7
| 0.0 |
2020-Jul-01 Wed
| ###
| 0.345
| 0.325
| ###
| 2,186,445
| 732,459
| 15.1
| 15.1
| 0.0 |
2020-Jun-30 Tue
| ###
| ###
| ###
| ###
|
|
| 18.7
| 18.7
| 0.0 |
2020-Jun-29 Mon
| 0.345
| 0.355
| ###
| 0.355
|
|
| ###
| ###
| 0.0 |
2020-Jun-26 Fri
| 0.355
| ###
| ###
| ###
|
|
| 25.7
| 25.7
| 0.0 |
2020-Jun-25 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-23 Tue
| ###
| ###
| ###
| ###
|
|
| 82.9
| 82.9
| 0.0 |
2020-Jun-22 Mon
| ###
| ###
| ###
| ###
| 2,099,228
| 0
| ###
| ###
| 0.0 |
2020-Jun-19 Fri
| ###
| ###
| ###
| ###
| 3,536,653
| 0
| ###
| ###
| 0.0 |
2020-Jun-18 Thu
| ###
| ###
| ###
| ###
|
|
| 28.7
| 28.7
| 0.0 |
2020-Jun-17 Wed
| ###
| ###
| 0.29
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-16 Tue
| ###
| ###
| 0.29
| 0.29
|
|
| 18.2
| 18.2
| ### |
2020-Jun-15 Mon
| ###
| ###
| 0.29
| 0.29
|
|
| ###
| ###
| ### |
2020-Jun-12 Fri
| ###
| ###
| 0.28
| ###
| 3,419,285
| ###
| ###
| ###
| 0.0 |
2020-Jun-11 Thu
| ###
| ###
| ###
| ###
|
|
| 48.4
| 48.4
| 0.0 |
2020-Jun-10 Wed
| 0.325
| 0.325
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-09 Tue
| ###
| 0.345
| ###
| ###
| 4,706,786
| 811,920
| 22.5
| 22.5
| 0.0 |
2020-Jun-05 Fri
| 0.355
| ###
| 0.325
| ###
| 13,092,245
| 2,127,489
| 4.0
| 4.0
| 0.0 |
2020-Jun-04 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Jun-03 Wed
| ###
| 0.325
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-02 Tue
| ###
| ###
| ###
| ###
| 2,016,578
| 0
| 7.6
| 7.6
| 0.0 |
2020-Jun-01 Mon
| 0.345
| 0.352
| 0.325
| ###
|
|
| 16.9
| 16.9
| 0.0 |
2020-May-29 Fri
| ###
| ###
| 0.29
| ###
|
|
| 97.6
| 97.6
| 0.0 |
2020-May-28 Thu
| ###
| ###
| ###
| ###
| 2,835,644
| 0
| 28.2
| 28.2
| 0.0 |
2020-May-27 Wed
| 0.325
| ###
| 0.285
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-26 Tue
| 0.325
| ###
| ###
| 0.325
| 2,423,757
| 0
| 55.8
| 55.8
| ### |
2020-May-25 Mon
| 0.355
| 0.355
| ###
| 0.325
|
|
| ###
| ###
| ### |
2020-May-22 Fri
| 0.375
| 0.375
| 0.355
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-21 Thu
| ###
| 0.385
| ###
| ###
|
|
| 73.8
| 73.8
| 0.0 |
2020-May-20 Wed
| 0.375
| ###
| ###
| ###
|
|
| 16.7
| 16.7
| 0.0 |
2020-May-19 Tue
| ###
| ###
| 0.375
| 0.375
|
|
| 13.9
| 13.9
| ### |
2020-May-18 Mon
| ###
| ###
| ###
| 0.385
| 1,913,655
| 0
| ###
| ###
| 0.0 |
2020-May-15 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-14 Thu
| 0.41
| 0.41
| ###
| ###
|
|
| 17.9
| 17.9
| 0.0 |
2020-May-13 Wed
| ###
| 0.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-12 Tue
| 0.41
| 0.41
| ###
| ###
| 4,493,786
| 921,226
| 19.0
| 19.0
| 0.0 |
2020-May-11 Mon
| 0.43
| ###
| 0.41
| 0.41
| 6,983,744
| ###
| ###
| ###
| ### |
2020-May-08 Fri
| 0.445
| 0.46
| 0.43
| 0.43
| 5,538,178
| 2,464,489
| ###
| ###
| ### |
2020-May-07 Thu
| 0.5
| 0.51
| 0.445
| 0.445
|
|
| ###
| ###
| ### |
2020-May-06 Wed
| 0.425
| 0.455
| ###
| 0.445
|
|
| 90.9
| 90.9
| ### |
2020-May-05 Tue
| 0.43
| 0.44
| ###
| 0.42
| 3,225,874
| ###
| 18.6
| 18.6
| ### |
2020-May-04 Mon
| 0.425
| 0.43
| 0.41
| 0.43
| 3,393,557
| ###
| 73.1
| 73.1
| ### |
2020-May-01 Fri
| ###
| 0.47
| 0.44
| 0.44
| 5,352,984
| ###
| 14.5
| 14.5
| ### |
2020-Apr-30 Thu
| 0.485
| ###
| 0.47
| 0.48
|
|
| 24.2
| 24.2
| 0.0 |
2020-Apr-29 Wed
| ###
| 0.52
| 0.47
| 0.475
| 9,456,177
| ###
| ###
| ###
| ### |
2020-Apr-28 Tue
| 0.45
| 0.51
| 0.44
| ###
| 14,238,549
| ###
| 98.1
| 98.1
| 0.0 |
2020-Apr-27 Mon
| ###
| 0.44
| 0.4
| 0.44
|
|
| ###
| ###
| ### |
2020-Apr-24 Fri
| 0.42
| 0.43
| 0.385
| 0.4
| 7,562,471
| ###
| ###
| ###
| 0.0 |
2020-Apr-23 Thu
| ###
| 0.455
| ###
| ###
|
|
| 12.3
| 12.3
| 0.0 |
2020-Apr-22 Wed
| 0.43
| 0.46
| 0.41
| 0.42
| 12,776,172
| ###
| 20.2
| 20.2
| ### |
2020-Apr-21 Tue
| 0.54
| 0.54
| ###
| ###
| 14,963,956
| ###
| ###
| ###
| 0.0 |
2020-Apr-20 Mon
| 0.58
| 0.59
| ###
| ###
| 27,207,457
| ###
| 30.0
| 30.0
| 0.0 |
2020-Apr-17 Fri
| 0.45
| 0.57
| 0.445
| 0.52
|
|
| 97.2
| 97.2
| 0.0 |
2020-Apr-16 Thu
| ###
| ###
| ###
| ###
| 53,497,775
| 0
| ###
| ###
| 0.0 |
|