Global X Uranium ETF (ASX:ATOM)
Australia
· Delayed Price · Currency is AUD 25.56
+1.36 (5.62%)
At close: Dec 5, 2025
ASX:ATOM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 25.00 | 25.64 | 25.00 | 25.56 | 25.56 | 5.62% | 73,330 |
| Dec 4, 2025 | 24.20 | 24.63 | 24.14 | 24.20 | 24.20 | 1.26% | 51,090 |
| Dec 3, 2025 | 23.50 | 23.90 | 23.48 | 23.90 | 23.90 | 3.51% | 32,467 |
| Dec 2, 2025 | 23.08 | 23.39 | 23.00 | 23.09 | 23.09 | 0.61% | 16,355 |
| Dec 1, 2025 | 23.70 | 23.87 | 22.95 | 22.95 | 22.95 | -2.59% | 29,784 |
| Nov 28, 2025 | 23.47 | 24.18 | 23.35 | 23.56 | 23.56 | 0.38% | 24,587 |
| Nov 27, 2025 | 23.50 | 23.54 | 23.41 | 23.47 | 23.47 | 1.65% | 28,076 |
| Nov 26, 2025 | 24.00 | 24.03 | 23.08 | 23.09 | 23.09 | 1.14% | 5,313 |
| Nov 25, 2025 | 23.00 | 23.32 | 22.82 | 22.83 | 22.83 | 2.88% | 21,508 |
| Nov 24, 2025 | 22.29 | 22.48 | 22.13 | 22.19 | 22.19 | -0.49% | 178,241 |
| Nov 21, 2025 | 22.59 | 22.59 | 21.55 | 22.30 | 22.30 | -9.05% | 42,861 |
| Nov 20, 2025 | 24.01 | 24.83 | 24.01 | 24.52 | 24.52 | 6.61% | 51,153 |
| Nov 19, 2025 | 22.64 | 23.12 | 22.64 | 23.00 | 23.00 | 1.91% | 15,311 |
| Nov 18, 2025 | 23.20 | 23.20 | 22.29 | 22.57 | 22.57 | -5.33% | 73,651 |
| Nov 17, 2025 | 23.51 | 23.84 | 23.15 | 23.84 | 23.84 | 1.40% | 30,904 |
| Nov 14, 2025 | 23.79 | 24.00 | 23.51 | 23.51 | 23.51 | -5.88% | 49,525 |
| Nov 13, 2025 | 24.86 | 25.07 | 24.78 | 24.98 | 24.98 | 0.48% | 22,001 |
| Nov 12, 2025 | 25.70 | 25.70 | 24.79 | 24.86 | 24.86 | -3.19% | 23,149 |
| Nov 11, 2025 | 25.82 | 25.89 | 25.50 | 25.68 | 25.68 | -0.70% | 17,974 |
| Nov 10, 2025 | 25.08 | 25.89 | 25.08 | 25.86 | 25.86 | 5.55% | 26,854 |
| Nov 7, 2025 | 25.02 | 25.02 | 23.59 | 24.50 | 24.50 | -7.30% | 69,948 |
| Nov 6, 2025 | 26.28 | 26.69 | 26.25 | 26.43 | 26.43 | 0.92% | 25,151 |
| Nov 5, 2025 | 26.50 | 26.50 | 25.77 | 26.19 | 26.19 | -5.96% | 45,990 |
| Nov 4, 2025 | 28.59 | 28.60 | 27.50 | 27.85 | 27.85 | -3.83% | 34,014 |
| Nov 3, 2025 | 29.07 | 29.18 | 28.61 | 28.96 | 28.96 | -2.10% | 31,814 |
| Oct 31, 2025 | 29.67 | 30.00 | 29.42 | 29.58 | 29.58 | 0.17% | 20,949 |
| Oct 30, 2025 | 29.25 | 29.99 | 29.20 | 29.53 | 29.53 | 2.46% | 46,046 |
| Oct 29, 2025 | 28.55 | 28.99 | 28.48 | 28.82 | 28.82 | 8.71% | 80,086 |
| Oct 28, 2025 | 26.79 | 27.34 | 26.42 | 26.51 | 26.51 | -3.04% | 29,134 |
| Oct 27, 2025 | 27.20 | 27.79 | 27.20 | 27.34 | 27.34 | 3.60% | 41,530 |
| Oct 24, 2025 | 25.84 | 26.39 | 25.84 | 26.39 | 26.39 | 2.68% | 22,175 |
| Oct 23, 2025 | 26.35 | 26.35 | 25.55 | 25.70 | 25.70 | -2.76% | 47,438 |
| Oct 22, 2025 | 27.50 | 27.50 | 26.13 | 26.43 | 26.43 | -6.18% | 68,263 |
| Oct 21, 2025 | 28.27 | 28.47 | 28.01 | 28.17 | 28.17 | -0.35% | 45,918 |
| Oct 20, 2025 | 28.43 | 28.59 | 28.00 | 28.27 | 28.27 | -1.74% | 99,758 |
| Oct 17, 2025 | 30.02 | 30.40 | 27.98 | 28.77 | 28.77 | -6.56% | 134,167 |
| Oct 16, 2025 | 31.00 | 31.08 | 30.70 | 30.79 | 30.79 | 1.22% | 64,103 |
| Oct 15, 2025 | 30.10 | 30.69 | 30.10 | 30.42 | 30.42 | 2.77% | 42,638 |
| Oct 14, 2025 | 28.31 | 30.00 | 28.31 | 29.60 | 29.60 | 6.86% | 65,290 |
| Oct 13, 2025 | 26.06 | 27.96 | 26.06 | 27.70 | 27.70 | 3.17% | 75,522 |
| Oct 10, 2025 | 26.81 | 27.35 | 26.77 | 26.85 | 26.85 | 1.13% | 47,999 |
| Oct 9, 2025 | 27.00 | 27.01 | 26.47 | 26.55 | 26.55 | -1.19% | 33,963 |
| Oct 8, 2025 | 27.00 | 27.00 | 26.66 | 26.87 | 26.87 | 0.67% | 44,821 |
| Oct 7, 2025 | 26.37 | 27.19 | 26.37 | 26.69 | 26.69 | 2.42% | 23,245 |
| Oct 6, 2025 | 26.30 | 26.30 | 25.97 | 26.06 | 26.06 | -0.69% | 27,380 |
| Oct 3, 2025 | 25.88 | 26.29 | 25.88 | 26.24 | 26.24 | 3.27% | 47,280 |
| Oct 2, 2025 | 25.28 | 25.62 | 25.25 | 25.41 | 25.41 | 2.87% | 119,422 |
| Oct 1, 2025 | 25.41 | 25.41 | 24.67 | 24.70 | 24.70 | -2.64% | 29,521 |
| Sep 30, 2025 | 25.63 | 25.63 | 25.31 | 25.37 | 25.37 | 0.12% | 18,980 |
| Sep 29, 2025 | 25.60 | 25.60 | 25.18 | 25.34 | 25.34 | -0.67% | 38,131 |
| Sep 26, 2025 | 25.90 | 25.91 | 25.50 | 25.51 | 25.51 | 0.24% | 11,219 |
| Sep 25, 2025 | 26.16 | 26.16 | 24.63 | 25.45 | 25.45 | -3.96% | 56,864 |
| Sep 24, 2025 | 27.00 | 27.00 | 26.21 | 26.50 | 26.50 | 0.91% | 33,620 |
| Sep 23, 2025 | 25.93 | 26.50 | 25.93 | 26.26 | 26.26 | 2.02% | 26,767 |
| Sep 22, 2025 | 25.09 | 25.90 | 25.09 | 25.74 | 25.74 | 7.79% | 34,188 |
| Sep 19, 2025 | 23.79 | 23.92 | 23.75 | 23.88 | 23.88 | 3.29% | 13,644 |
| Sep 18, 2025 | 22.80 | 23.24 | 22.80 | 23.12 | 23.12 | 1.94% | 20,836 |
| Sep 17, 2025 | 23.58 | 23.58 | 22.65 | 22.68 | 22.68 | -4.06% | 172,761 |
| Sep 16, 2025 | 23.05 | 24.03 | 23.05 | 23.64 | 23.64 | 8.69% | 30,638 |
| Sep 15, 2025 | 21.89 | 21.91 | 21.64 | 21.75 | 21.75 | -0.64% | 11,825 |
| Sep 12, 2025 | 21.85 | 21.89 | 21.80 | 21.89 | 21.89 | 0.23% | 6,411 |
| Sep 11, 2025 | 21.78 | 21.96 | 21.78 | 21.84 | 21.84 | 0.23% | 13,257 |
| Sep 10, 2025 | 21.80 | 21.86 | 21.77 | 21.79 | 21.79 | 1.11% | 5,288 |
| Sep 9, 2025 | 21.48 | 21.66 | 21.48 | 21.55 | 21.55 | 0.84% | 5,397 |
| Sep 8, 2025 | 21.81 | 21.81 | 21.31 | 21.37 | 21.37 | -0.28% | 8,470 |
| Sep 5, 2025 | 21.65 | 22.29 | 21.24 | 21.43 | 21.43 | -1.38% | 20,078 |
| Sep 4, 2025 | 21.57 | 21.86 | 21.57 | 21.73 | 21.73 | 2.26% | 12,179 |
| Sep 3, 2025 | 21.40 | 21.44 | 21.23 | 21.25 | 21.25 | -0.61% | 41,884 |
| Sep 2, 2025 | 21.23 | 21.41 | 21.23 | 21.38 | 21.38 | 0.80% | 17,784 |
| Sep 1, 2025 | 21.35 | 21.48 | 21.21 | 21.21 | 21.21 | -0.75% | 18,885 |
| Aug 29, 2025 | 21.80 | 21.80 | 21.37 | 21.37 | 21.37 | 1.91% | 33,208 |
| Aug 28, 2025 | 21.40 | 21.40 | 20.45 | 20.97 | 20.97 | -2.06% | 22,163 |
| Aug 27, 2025 | 21.00 | 21.50 | 21.00 | 21.41 | 21.41 | 2.54% | 34,339 |
| Aug 26, 2025 | 21.21 | 21.21 | 20.74 | 20.88 | 20.88 | 0.63% | 12,150 |
| Aug 25, 2025 | 20.32 | 21.20 | 20.32 | 20.75 | 20.75 | 3.96% | 16,638 |
| Aug 22, 2025 | 19.78 | 20.21 | 19.78 | 19.96 | 19.96 | 1.47% | 17,295 |
| Aug 21, 2025 | 19.65 | 19.86 | 19.60 | 19.67 | 19.67 | 0.67% | 12,755 |
| Aug 20, 2025 | 19.84 | 19.84 | 19.12 | 19.54 | 19.54 | -4.59% | 22,963 |
| Aug 19, 2025 | 20.60 | 20.63 | 20.47 | 20.48 | 20.48 | -0.49% | 16,486 |
| Aug 18, 2025 | 20.71 | 20.72 | 20.57 | 20.58 | 20.58 | -0.82% | 8,501 |
| Aug 15, 2025 | 20.68 | 20.81 | 20.41 | 20.75 | 20.75 | 0.34% | 8,567 |
| Aug 14, 2025 | 21.00 | 21.00 | 20.66 | 20.68 | 20.68 | -2.27% | 24,160 |
| Aug 13, 2025 | 20.99 | 21.34 | 20.99 | 21.16 | 21.16 | 0.81% | 3,386 |
| Aug 12, 2025 | 21.17 | 21.17 | 20.89 | 20.99 | 20.99 | -0.99% | 5,949 |
| Aug 11, 2025 | 21.26 | 21.27 | 21.05 | 21.20 | 21.20 | -1.17% | 8,218 |
| Aug 8, 2025 | 21.52 | 21.59 | 21.39 | 21.45 | 21.45 | -1.24% | 14,885 |
| Aug 7, 2025 | 21.80 | 21.90 | 21.71 | 21.72 | 21.72 | 1.31% | 6,193 |
| Aug 6, 2025 | 21.00 | 21.63 | 21.00 | 21.44 | 21.44 | 3.08% | 3,569 |
| Aug 5, 2025 | 20.99 | 21.00 | 20.64 | 20.80 | 20.80 | 1.22% | 5,720 |
| Aug 4, 2025 | 20.47 | 20.55 | 20.20 | 20.55 | 20.55 | -1.11% | 16,665 |
| Aug 1, 2025 | 21.04 | 21.28 | 20.76 | 20.78 | 20.78 | -3.80% | 19,589 |
| Jul 31, 2025 | 21.70 | 21.87 | 21.41 | 21.60 | 21.60 | 1.08% | 9,007 |
| Jul 30, 2025 | 21.38 | 21.40 | 21.25 | 21.37 | 21.37 | -0.84% | 12,417 |
| Jul 29, 2025 | 21.81 | 21.81 | 21.51 | 21.55 | 21.55 | -2.00% | 19,576 |
| Jul 28, 2025 | 22.40 | 22.40 | 21.79 | 21.99 | 21.99 | -0.59% | 22,631 |
| Jul 25, 2025 | 21.99 | 22.12 | 21.90 | 22.12 | 22.12 | 3.46% | 20,052 |
| Jul 24, 2025 | 21.60 | 21.63 | 21.26 | 21.38 | 21.38 | 1.18% | 19,950 |
| Jul 23, 2025 | 21.05 | 21.30 | 20.99 | 21.13 | 21.13 | 0.57% | 20,461 |
| Jul 22, 2025 | 21.80 | 21.81 | 21.01 | 21.01 | 21.01 | -3.22% | 29,174 |
| Jul 21, 2025 | 22.01 | 22.46 | 21.51 | 21.71 | 21.71 | 1.45% | 15,322 |