Skip to main content
Atomic Eagle Limited (ASX:AEU)
Australia flag Australia · Delayed Price · Currency is AUD
0.385
-0.025 (-6.10%)
At close: Apr 29, 2026

Atomic Eagle Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.400.400.370.390.39-6.10%459,574
Apr 28, 20260.410.420.410.410.41-2.38%173,633
Apr 27, 20260.410.420.400.420.421.20%57,271
Apr 24, 20260.420.430.410.420.42-3.49%333,687
Apr 23, 20260.420.440.420.430.434.88%341,825
Apr 22, 20260.400.420.400.410.41-286,104
Apr 21, 20260.410.420.390.410.413.80%215,558
Apr 20, 20260.440.440.390.400.40-15.05%806,042
Apr 17, 20260.420.470.420.470.475.68%577,206
Apr 16, 20260.430.440.430.440.44-3.30%204,899
Apr 15, 20260.420.460.420.460.461.11%684,269
Apr 14, 20260.420.470.420.450.451.12%946,983
Apr 13, 20260.430.450.430.450.45-6.32%237,546
Apr 10, 20260.440.480.440.480.483.26%792,621
Apr 9, 20260.470.470.440.460.46-3.16%979,215
Apr 8, 20260.450.480.450.480.48-1.04%492,129
Apr 7, 20260.450.540.450.480.48-1.03%1,549,397
Apr 2, 20260.480.490.450.490.491.04%1,019,738
Apr 1, 20260.410.480.410.480.4811.63%3,813,485
Mar 31, 20260.340.430.330.430.4319.44%2,679,340
Mar 30, 20260.370.370.360.360.36-4.00%665,405
Mar 27, 20260.360.390.340.380.381.35%591,203
Mar 26, 20260.370.380.330.370.37-827,581
Mar 25, 20260.370.390.370.370.37-182,845
Mar 24, 20260.390.410.370.370.37-3.90%594,984
Mar 23, 20260.410.440.380.390.39-3.75%931,903
Mar 20, 20260.430.450.400.400.40-4.76%1,104,433
Mar 19, 20260.420.440.420.420.42-6.67%644,324
Mar 18, 20260.440.480.430.450.457.14%771,202
Mar 17, 20260.420.450.420.420.42-5.62%4,173,250
Mar 16, 20260.440.450.420.450.45-303,841
Mar 13, 20260.430.470.430.450.454.71%487,883
Mar 12, 20260.450.450.430.430.43-9.57%4,322,777
Mar 11, 20260.450.500.430.470.478.05%678,763
Mar 10, 20260.430.460.420.440.444.82%450,862
Mar 9, 20260.480.480.400.420.42-15.31%1,430,171
Mar 6, 20260.500.520.470.490.495.38%2,014,531
Mar 5, 20260.430.470.430.470.475.68%295,796
Mar 4, 20260.420.440.400.440.44-2.22%2,067,958
Mar 3, 20260.460.480.440.450.457.14%1,699,525
Mar 2, 20260.460.460.410.420.42-8.70%520,928
Feb 27, 20260.450.480.430.460.46-438,754
Feb 26, 20260.400.460.400.460.4615.00%402,254
Feb 25, 20260.400.430.370.400.40-2.44%766,834
Feb 24, 20260.450.450.410.410.41-7.87%390,209
Feb 23, 20260.460.470.430.450.45-3.26%828,946
Feb 20, 20260.420.490.420.460.469.52%1,163,577
Feb 19, 20260.410.440.410.420.422.44%558,253
Feb 18, 20260.430.430.410.410.41-7.87%87,863
Feb 17, 20260.450.460.420.450.451.14%303,112
Feb 16, 20260.440.480.440.440.44-7.37%454,933
Feb 13, 20260.460.480.430.480.48-1.04%227,896
Feb 12, 20260.490.500.470.480.48-2.04%515,110
Feb 11, 20260.490.510.470.490.49-772,697
Feb 10, 20260.500.530.480.490.496.52%774,313
Feb 9, 20260.490.530.450.460.464.55%1,349,377
Feb 6, 20260.490.510.440.440.44-19.27%1,506,371
Feb 5, 20260.550.580.520.550.55-4.39%1,183,778
Feb 4, 20260.550.580.540.570.571.79%1,066,971
Feb 3, 20260.550.580.530.560.56-8.94%1,163,068
Feb 2, 20260.630.640.590.620.62-13.99%1,044,294
Jan 30, 20260.690.720.640.720.72-2.05%17,314,500
Jan 29, 20260.660.750.650.730.7310.61%2,517,918
Jan 28, 20260.630.680.610.660.6610.00%2,299,735
Jan 27, 20260.600.620.580.600.60-4.76%2,170,559
Jan 23, 20260.560.660.540.630.639.57%3,221,329
Jan 22, 20260.480.580.480.580.5826.37%3,654,968
Jan 21, 20260.450.460.420.460.46-1,216,258
Jan 20, 20260.440.470.440.460.46-1,096,382
Jan 19, 20260.410.460.400.460.469.64%7,967,591
Jan 16, 20260.390.420.370.420.426.41%1,107,978
Jan 15, 20260.360.420.360.390.399.86%1,724,910
Jan 14, 20260.330.360.330.360.364.41%862,042
Jan 13, 20260.360.360.310.340.34-5.56%568,540
Jan 12, 20260.330.360.330.360.369.09%948,607
Jan 9, 20260.330.350.320.330.331.54%241,762
Jan 8, 20260.360.360.320.330.33-14.47%256,740
Jan 7, 20260.350.380.350.380.385.56%745,277
Jan 6, 20260.370.370.360.360.36-5.26%165,410
Jan 5, 20260.390.400.360.380.38-1.30%567,119
Jan 2, 20260.390.390.350.390.39-1.28%197,642
Dec 31, 20250.340.400.340.390.3914.71%706,575
Dec 30, 20250.300.340.300.340.3411.48%915,264
Dec 29, 20250.290.320.290.310.317.02%213,869
Dec 24, 20250.300.300.290.290.29-5.00%146,505
Dec 23, 20250.300.320.300.300.30-499,663
Dec 22, 20250.280.310.270.300.309.09%877,573
Dec 19, 20250.300.310.270.280.28-5.17%1,484,985
Dec 18, 20250.300.310.290.290.29-1.69%166,494
Dec 17, 20250.310.310.300.300.30-4.84%219,801
Dec 16, 20250.320.320.310.310.31-162,161
Dec 15, 20250.320.320.310.310.31-1.59%512,513
Dec 12, 20250.300.320.290.320.325.00%244,999
Dec 11, 20250.330.340.300.300.30-6.25%320,772
Dec 10, 20250.330.350.320.320.32-8.57%120,151
Dec 9, 20250.370.370.340.350.35-5.41%334,287
Dec 8, 20250.370.390.330.370.372.78%638,834
Dec 5, 20250.360.380.350.360.36-855,324
Dec 4, 20250.380.380.350.360.36-5.26%670,054
Dec 3, 20250.330.380.330.380.3818.75%922,677