Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ATO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 1.8905 | -0.10 | -5.00% | 1.853 | 1.9455 | 1.784 | 2,327,745 |
| Apr 24 2024 | 1.99 | 0.05 | 2.68% | 1.964 | 2.045 | 1.936 | 1,760,441 |
| Apr 23 2024 | 1.938 | 0.02 | 1.12% | 1.9425 | 1.977 | 1.875 | 1,419,479 |
| Apr 22 2024 | 1.9165 | 0.06 | 3.43% | 1.865 | 1.951 | 1.826 | 1,838,215 |
| Apr 19 2024 | 1.853 | 0.07 | 4.07% | 1.75 | 1.854 | 1.7455 | 3,979,803 |
| Apr 18 2024 | 1.7805 | 0.01 | 0.59% | 1.789 | 1.874 | 1.7805 | 1,121,753 |
| Apr 17 2024 | 1.77 | -0.05 | -2.67% | 1.8015 | 1.861 | 1.77 | 1,201,340 |
| Apr 16 2024 | 1.8185 | -0.03 | -1.76% | 1.8635 | 1.864 | 1.7685 | 1,131,858 |
| Apr 15 2024 | 1.851 | 0.07 | 3.76% | 1.7985 | 1.874 | 1.7895 | 1,757,366 |
| Apr 12 2024 | 1.784 | 0.07 | 4.18% | 1.714 | 1.805 | 1.714 | 1,476,342 |
| Apr 11 2024 | 1.7125 | -0.07 | -3.87% | 1.76 | 1.828 | 1.684 | 3,120,628 |
| Apr 10 2024 | 1.7815 | -0.21 | -10.66% | 2.00 | 2.025 | 1.7605 | 4,068,070 |
| Apr 09 2024 | 1.994 | -0.32 | -13.64% | 2.50 | 2.50 | 1.948 | 7,102,375 |
| Apr 08 2024 | 2.309 | 0.37 | 18.93% | 2.12 | 2.53 | 2.041 | 8,986,428 |
| Apr 05 2024 | 1.9415 | -0.06 | -3.22% | 2.00 | 2.088 | 1.925 | 2,314,327 |
| Apr 04 2024 | 2.006 | 0.14 | 7.79% | 1.919 | 2.02 | 1.877 | 2,415,247 |
| Apr 03 2024 | 1.861 | -0.03 | -1.53% | 1.895 | 1.931 | 1.7875 | 1,704,061 |
| Apr 02 2024 | 1.89 | -0.01 | -0.42% | 1.988 | 2.064 | 1.856 | 3,051,160 |
| Mar 28 2024 | 1.898 | 0.12 | 6.81% | 1.79 | 1.955 | 1.753 | 4,135,184 |
| Mar 27 2024 | 1.777 | 0.05 | 3.07% | 1.71 | 1.832 | 1.6815 | 2,670,486 |
| Mar 26 2024 | 1.724 | 0.01 | 0.73% | 1.65 | 1.724 | 1.54 | 5,677,423 |
| Mar 25 2024 | 1.7115 | -0.05 | -2.87% | 1.79 | 1.885 | 1.675 | 4,909,843 |
| Mar 22 2024 | 1.762 | 0.07 | 4.26% | 1.675 | 1.8165 | 1.6525 | 3,172,116 |
| Mar 21 2024 | 1.69 | -0.01 | -0.59% | 1.769 | 1.841 | 1.6805 | 3,433,265 |
| Mar 20 2024 | 1.70 | -0.04 | -2.19% | 1.84 | 1.843 | 1.69 | 3,629,427 |
| Mar 19 2024 | 1.738 | -0.41 | -19.16% | 1.80 | 1.85 | 1.62 | 8,750,546 |
| Mar 18 2024 | 2.15 | -0.13 | -5.66% | 2.302 | 2.36 | 2.149 | 2,794,722 |
| Mar 15 2024 | 2.279 | -0.13 | -5.32% | 2.45 | 2.692 | 2.279 | 6,683,028 |
| Mar 14 2024 | 2.407 | 0.19 | 8.72% | 2.22 | 2.45 | 2.185 | 3,130,352 |
| Mar 13 2024 | 2.214 | -0.01 | -0.63% | 2.26 | 2.276 | 2.147 | 1,356,110 |
| Mar 12 2024 | 2.228 | 0.13 | 6.15% | 2.11 | 2.279 | 2.078 | 2,212,412 |
| Mar 11 2024 | 2.099 | -0.07 | -3.41% | 2.15 | 2.159 | 2.066 | 1,820,639 |
| Mar 08 2024 | 2.173 | 0.04 | 1.97% | 2.131 | 2.233 | 2.065 | 1,837,413 |
| Mar 07 2024 | 2.131 | -0.01 | -0.23% | 2.159 | 2.159 | 2.065 | 1,677,560 |
| Mar 06 2024 | 2.136 | 0.05 | 2.54% | 2.114 | 2.179 | 2.083 | 1,667,965 |
| Mar 05 2024 | 2.083 | -0.17 | -7.34% | 2.211 | 2.217 | 2.067 | 2,764,456 |
| Mar 04 2024 | 2.248 | -0.14 | -5.74% | 2.39 | 2.432 | 2.248 | 1,889,361 |
| Mar 01 2024 | 2.385 | 0.08 | 3.70% | 2.342 | 2.438 | 2.28 | 1,735,236 |
| Feb 29 2024 | 2.30 | -0.11 | -4.64% | 2.45 | 2.66 | 2.30 | 3,237,486 |
| Feb 28 2024 | 2.412 | 0.09 | 4.06% | 2.25 | 2.45 | 2.189 | 3,065,225 |
| Feb 27 2024 | 2.318 | 0.07 | 3.02% | 2.248 | 2.322 | 2.206 | 1,506,693 |
| Feb 26 2024 | 2.25 | -0.16 | -6.56% | 2.43 | 2.448 | 2.235 | 1,906,967 |
| Feb 23 2024 | 2.408 | 0.10 | 4.29% | 2.33 | 2.467 | 2.234 | 2,264,294 |
| Feb 22 2024 | 2.309 | 0.14 | 6.36% | 2.209 | 2.328 | 2.187 | 2,585,591 |
| Feb 21 2024 | 2.171 | 0.01 | 0.51% | 2.15 | 2.208 | 2.081 | 1,807,011 |
| Feb 20 2024 | 2.16 | -0.19 | -8.20% | 2.358 | 2.358 | 2.152 | 2,149,637 |
| Feb 19 2024 | 2.353 | 0.00 | 0.00% | 2.39 | 2.47 | 2.353 | 1,615,128 |
| Feb 16 2024 | 2.353 | 0.01 | 0.47% | 2.375 | 2.68 | 2.333 | 3,421,191 |
| Feb 15 2024 | 2.342 | -0.06 | -2.58% | 2.43 | 2.43 | 2.342 | 1,686,493 |
| Feb 14 2024 | 2.404 | 0.00 | 0.04% | 2.396 | 2.50 | 2.338 | 2,163,811 |
| Feb 13 2024 | 2.403 | -0.13 | -5.02% | 2.533 | 2.535 | 2.359 | 2,918,348 |
| Feb 12 2024 | 2.53 | 0.05 | 2.14% | 2.376 | 2.599 | 2.316 | 4,387,487 |
| Feb 09 2024 | 2.477 | -0.15 | -5.78% | 2.65 | 2.74 | 2.477 | 2,869,012 |
| Feb 08 2024 | 2.629 | -0.01 | -0.53% | 2.541 | 2.743 | 2.472 | 3,865,713 |
| Feb 07 2024 | 2.643 | -0.18 | -6.28% | 2.841 | 2.875 | 2.627 | 2,586,698 |
| Feb 06 2024 | 2.82 | 0.03 | 0.97% | 2.80 | 2.99 | 2.744 | 3,927,625 |
| Feb 05 2024 | 2.793 | -1.14 | -28.95% | 3.38 | 3.402 | 2.742 | 8,077,827 |
| Feb 02 2024 | 3.931 | -0.06 | -1.60% | 4.05 | 4.186 | 3.908 | 1,472,112 |
| Feb 01 2024 | 3.995 | 0.01 | 0.25% | 3.92 | 3.995 | 3.824 | 2,212,732 |
| Jan 31 2024 | 3.985 | -0.44 | -9.88% | 4.34 | 4.423 | 3.962 | 2,531,815 |
| Jan 30 2024 | 4.422 | -0.01 | -0.23% | 4.445 | 4.532 | 4.278 | 1,929,428 |
| Jan 29 2024 | 4.432 | -0.02 | -0.36% | 4.446 | 4.449 | 4.205 | 1,795,301 |
