Skip to main content
Global X Uranium ETF (ASX:ATOM)
Australia flag Australia · Delayed Price · Currency is AUD
25.83
-0.62 (-2.34%)
At close: Mar 6, 2026

ASX:ATOM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202625.6525.8525.1425.8325.83-2.34%28,998
Mar 5, 202626.0127.0026.0126.4526.452.52%14,446
Mar 4, 202626.4526.5525.7125.8025.80-6.35%23,415
Mar 3, 202627.9228.3027.5227.5527.552.72%17,490
Mar 2, 202627.6027.6026.8226.8226.82-2.79%23,973
Feb 27, 202627.4527.5927.2727.5927.590.66%12,541
Feb 26, 202627.8827.8827.4127.4127.41-1.72%14,125
Feb 25, 202627.4027.9027.4027.8927.893.14%16,881
Feb 24, 202627.2027.2426.8827.0427.040.52%19,603
Feb 23, 202627.5127.6526.9026.9026.90-2.04%20,610
Feb 20, 202627.1727.5827.1027.4627.462.62%49,885
Feb 19, 202626.2827.4226.2826.7626.762.53%32,106
Feb 18, 202625.9526.1025.7726.1026.100.58%23,816
Feb 17, 202626.1726.2125.9025.9525.95-0.15%69,902
Feb 16, 202626.0926.3425.9325.9925.99-0.35%16,147
Feb 13, 202626.4026.4025.9626.0826.08-3.01%27,887
Feb 12, 202627.1127.1126.6326.8926.89-0.96%91,234
Feb 11, 202627.2327.2326.9227.1527.15-1.63%25,569
Feb 10, 202627.3027.6527.3027.6027.604.11%18,262
Feb 9, 202626.1226.6926.1226.5126.516.47%30,672
Feb 6, 202626.0026.0024.5724.9024.90-6.29%78,990
Feb 5, 202627.3128.4926.4926.5726.57-7.42%58,045
Feb 4, 202628.5029.2028.3728.7028.704.63%77,296
Feb 3, 202627.6527.8927.3627.4327.43-1.01%53,071
Feb 2, 202628.7329.4827.4527.7127.71-7.08%75,584
Jan 30, 202630.3930.5029.7029.8229.82-3.81%66,838
Jan 29, 202631.1331.6030.7531.0031.003.92%82,869
Jan 28, 202629.5029.8429.4929.8329.833.79%66,553
Jan 27, 202629.0029.0828.3028.7428.74-2.51%72,707
Jan 23, 202629.9829.9829.4629.4829.480.10%39,955
Jan 22, 202629.5730.0029.3629.4529.450.86%59,790
Jan 21, 202629.5429.6529.0029.2029.20-1.08%35,447
Jan 20, 202629.4929.7629.0629.5229.521.69%49,872
Jan 19, 202628.8029.1228.6829.0329.032.40%55,842
Jan 16, 202627.9628.4627.9628.3528.351.39%26,620
Jan 15, 202627.6728.3227.6727.9627.962.23%72,532
Jan 14, 202627.3027.4827.0827.3527.350.15%29,500
Jan 13, 202627.4027.6327.2827.3127.311.73%19,209
Jan 12, 202626.6527.4426.6526.8526.851.61%43,881
Jan 9, 202626.3026.5226.2126.4226.420.84%35,171
Jan 8, 202626.4626.4926.1926.2026.200.38%21,386
Jan 7, 202626.1826.5626.1026.1026.10-28,472
Jan 6, 202625.5626.1325.5626.1026.104.61%47,681
Jan 5, 202624.3525.0024.1624.9524.956.72%32,095
Jan 2, 202622.9023.9522.4523.3823.381.65%19,244
Dec 31, 202523.5424.0022.8423.0023.00-2.29%11,290
Dec 30, 202523.5223.5623.1623.5423.51-0.17%13,846
Dec 29, 202524.0424.1123.4023.5823.55-0.51%22,295
Dec 24, 202524.0924.0923.7023.7023.67-0.42%15,187
Dec 23, 202523.6024.1123.6023.8023.770.80%18,375
Dec 22, 202524.2624.2623.6123.6123.582.83%41,925
Dec 19, 202522.5722.9722.5722.9622.943.52%46,717
Dec 18, 202522.5422.5422.0422.1822.16-3.40%23,508
Dec 17, 202523.2123.2122.7522.9622.940.88%18,334
Dec 16, 202523.2023.4622.6322.7622.74-4.17%43,810
Dec 15, 202524.4024.4023.7023.7523.72-6.09%61,332
Dec 12, 202524.9725.7324.9725.2925.264.46%24,359
Dec 11, 202525.1625.2424.1324.2124.18-2.61%23,992
Dec 10, 202524.5324.9324.1924.8624.831.35%31,454
Dec 9, 202525.0925.0924.5224.5324.50-1.01%14,813
Dec 8, 202524.9625.0924.7824.7824.75-3.05%133,967
Dec 5, 202525.0025.6425.0025.5625.535.62%73,330
Dec 4, 202524.2024.6324.1424.2024.171.26%51,090
Dec 3, 202523.5023.9023.4823.9023.873.51%32,467
Dec 2, 202523.0823.3923.0023.0923.070.61%16,355
Dec 1, 202523.7023.8722.9522.9522.93-2.59%29,784
Nov 28, 202523.4724.1823.3523.5623.530.38%24,587
Nov 27, 202523.5023.5423.4123.4723.441.65%28,076
Nov 26, 202524.0024.0323.0823.0923.071.14%5,313
Nov 25, 202523.0023.3222.8222.8322.812.88%21,508
Nov 24, 202522.2922.4822.1322.1922.17-0.49%178,241
Nov 21, 202522.5922.5921.5522.3022.28-9.05%42,861
Nov 20, 202524.0124.8324.0124.5224.496.61%51,153
Nov 19, 202522.6423.1222.6423.0022.981.91%15,311
Nov 18, 202523.2023.2022.2922.5722.55-5.33%73,651
Nov 17, 202523.5123.8423.1523.8423.811.40%30,904
Nov 14, 202523.7924.0023.5123.5123.48-5.88%49,525
Nov 13, 202524.8625.0724.7824.9824.950.48%22,001
Nov 12, 202525.7025.7024.7924.8624.83-3.19%23,149
Nov 11, 202525.8225.8925.5025.6825.65-0.70%17,974
Nov 10, 202525.0825.8925.0825.8625.835.55%26,854
Nov 7, 202525.0225.0223.5924.5024.47-7.30%69,948
Nov 6, 202526.2826.6926.2526.4326.400.92%25,151
Nov 5, 202526.5026.5025.7726.1926.16-5.96%45,990
Nov 4, 202528.5928.6027.5027.8527.82-3.83%34,014
Nov 3, 202529.0729.1828.6128.9628.93-2.10%31,814
Oct 31, 202529.6730.0029.4229.5829.550.17%20,949
Oct 30, 202529.2529.9929.2029.5329.502.46%46,046
Oct 29, 202528.5528.9928.4828.8228.798.71%80,086
Oct 28, 202526.7927.3426.4226.5126.48-3.04%29,134
Oct 27, 202527.2027.7927.2027.3427.313.60%41,530
Oct 24, 202525.8426.3925.8426.3926.362.68%22,175
Oct 23, 202526.3526.3525.5525.7025.67-2.76%47,438
Oct 22, 202527.5027.5026.1326.4326.40-6.18%68,263
Oct 21, 202528.2728.4728.0128.1728.14-0.35%45,918
Oct 20, 202528.4328.5928.0028.2728.24-1.74%99,758
Oct 17, 202530.0230.4027.9828.7728.74-6.56%134,167
Oct 16, 202531.0031.0830.7030.7930.761.22%64,103
Oct 15, 202530.1030.6930.1030.4230.392.77%42,638
Oct 14, 202528.3130.0028.3129.6029.576.86%65,290