TipRanks
Go Ultimate55% OFF

ATOSS Software (0N66) Historical Prices

GB:0N66 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202692.9094.8092.9093.9093.90+1.51%4450.08
Oct 29, 202690.5092.8090.5092.5092.50+0.43%11,5222.09
Oct 28, 202694.2094.2091.4092.1092.10-2.54%7280.13
Oct 27, 202696.6096.6093.2094.5094.50-0.51%4710.08
Oct 26, 202689.3095.8089.3094.9994.99+9.94%11,6482.17
Oct 23, 202696.9096.9086.0086.4086.40-9.10%1,1150.21
Oct 22, 202693.5095.1093.5095.0595.05+1.23%6,8701.20
Oct 21, 202692.3093.9091.8093.9093.90+1.40%90.00
Oct 20, 202691.4092.8091.4092.6092.60+1.98%8930.15
Oct 19, 202690.4092.2090.1090.8090.80-0.11%3860.07
Oct 16, 202689.6093.5089.6090.9090.90+1.56%5530.09
Oct 15, 202687.7089.9086.4089.5089.50+2.64%5140.09
Oct 14, 202688.0088.9087.0087.2087.20-0.97%21,7113.94
Oct 13, 202687.3088.3086.3088.0588.05+0.27%22,6664.39
Oct 12, 202687.4088.0086.9087.8187.81+0.70%14,3842.92
Oct 09, 202686.5087.8085.8087.2087.20+3.56%1060.02
Oct 08, 202685.8086.7084.2084.2084.20+0.47%12,6442.67
Oct 07, 202684.7085.0083.8183.8183.81-1.54%2230.05
Oct 06, 202686.2086.6084.5085.1285.12+0.66%39,6809.57
Oct 05, 202683.4085.2982.7084.5784.57+1.89%33,0399.11
Oct 02, 202683.0083.8082.5083.0083.00+0.73%22,1606.77
Oct 01, 202681.9084.4079.8082.4082.40-0.33%49,73119.36
Sep 30, 202681.5082.7181.5082.6782.67+1.19%9,9244.12
Sep 29, 202680.2083.1080.2081.7081.70+1.55%5,2262.23
Sep 28, 202682.9082.9079.4080.4580.45-3.88%1,9520.83
Sep 25, 202690.5090.5083.7083.7083.70-8.02%2620.11
Sep 24, 202690.8091.9090.5091.0091.00+0.55%270.01
Sep 23, 202689.8091.1089.4090.5090.50+1.80%35,00112.97
Sep 22, 202690.0091.8088.9088.9088.90-2.63%1080.04
Sep 21, 202693.8093.8091.0091.3091.30-2.35%4,7911.73
Sep 18, 202694.5095.3091.0093.5093.50+2.19%5550.20
Sep 17, 202693.0093.0090.9091.5091.50+1.44%3,4581.19
Sep 16, 202691.6092.2089.9090.2090.20-0.77%80.00
Sep 15, 202690.9091.0088.9090.9090.90+0.66%2,8790.91
Sep 14, 202689.3092.6089.3090.3090.30+1.01%2230.07
Sep 11, 202689.8090.6088.7089.4089.40-1.65%1480.04
Sep 10, 202692.7092.7089.7090.9090.90-0.98%1760.05
Sep 09, 202693.0093.6091.5091.8091.80-1.71%2440.07
Sep 08, 202698.4098.4092.7093.4093.40-3.61%4640.11
Sep 07, 202697.2098.4095.8096.9096.90-0.51%2340.05
Sep 04, 202698.80100.6097.4097.4097.40+1.04%4540.09
Sep 03, 202695.4097.3095.0096.4096.40+0.84%1,2460.25
Sep 02, 202698.5098.5095.5095.6095.60-3.49%1,7770.32
Sep 01, 2026101.60101.6099.0099.0699.06-3.45%2,1410.38
Aug 31, 2026102.00102.80101.00102.60102.60+0.39%1080.02
Aug 28, 2026100.80102.6099.80102.20102.20+1.19%4830.07
Aug 27, 202698.80101.0097.60101.00101.00+4.45%9380.14
Aug 26, 202698.5098.5096.4096.7096.70-1.12%500.01
Aug 25, 202698.5098.8097.1097.8097.80+0.62%5,0350.75
Aug 24, 202697.0098.0097.0097.2097.20-0.61%200.00