Skip to main content
Global X Uranium ETF (ASX:ATOM)
Australia flag Australia · Delayed Price · Currency is AUD
28.13
+0.43 (1.55%)
At close: Apr 28, 2026

ASX:ATOM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202628.0128.4728.0128.1328.131.55%20,163
Apr 27, 202628.0128.0127.5027.7027.70-2.70%14,885
Apr 24, 202628.4528.6028.3228.4728.470.32%21,414
Apr 23, 202628.2928.9028.2028.3828.384.15%31,579
Apr 22, 202628.0028.0027.0627.2527.25-2.92%21,234
Apr 21, 202627.4028.0927.4028.0728.073.24%37,009
Apr 20, 202627.3727.3827.1427.1927.19-0.73%24,360
Apr 17, 202627.4227.7027.3227.3927.390.07%74,214
Apr 16, 202627.0427.4527.0427.3727.372.89%24,329
Apr 15, 202626.4926.7026.4326.6026.601.60%37,119
Apr 14, 202625.3126.4825.3126.1826.183.97%19,085
Apr 13, 202625.6125.6625.1125.1825.18-1.53%22,453
Apr 10, 202626.0026.0025.4925.5725.57-0.66%9,223
Apr 9, 202626.2026.2025.6625.7425.74-1.53%21,948
Apr 8, 202625.0026.5025.0026.1426.145.15%33,143
Apr 7, 202625.4925.5324.7424.8624.861.06%22,831
Apr 2, 202625.5025.5024.5624.6024.60-2.46%28,060
Apr 1, 202624.8725.3124.7625.2225.226.19%33,598
Mar 31, 202623.7124.1323.5023.7523.75-2.06%17,897
Mar 30, 202624.8724.8723.8724.2524.25-0.98%14,853
Mar 27, 202625.0025.0024.1824.4924.49-1.92%7,400
Mar 26, 202625.5625.5624.8824.9724.97-0.91%8,512
Mar 25, 202624.1525.2524.1525.2025.206.02%37,211
Mar 24, 202624.5024.6723.6923.7723.771.28%52,425
Mar 23, 202624.6424.6423.3723.4723.47-4.79%51,743
Mar 20, 202624.5024.6724.3124.6524.650.33%20,164
Mar 19, 202626.0026.0024.5724.5724.57-3.53%34,620
Mar 18, 202625.0025.5925.0025.4725.472.25%17,954
Mar 17, 202625.0925.0924.8824.9124.91-0.72%12,013
Mar 16, 202625.4225.7025.0025.0925.09-3.72%24,398
Mar 13, 202625.3826.1925.3526.0626.063.09%27,666
Mar 12, 202625.8025.8025.1025.2825.28-3.73%39,100
Mar 11, 202625.2026.4325.2026.2626.263.75%16,704
Mar 10, 202624.2025.7724.2025.3125.316.93%37,296
Mar 9, 202624.7225.0023.5023.6723.67-8.36%78,844
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