Yahoo
ASX - Delayed Quote AUD

Atomic Eagle Limited (AEU.AX)

0.3800 -0.0150 (-3.80%)
At close: November 6 at 4:10:27 PM GMT+11
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Nov 9, 2026
0.3850 0.3900 0.3800 0.3850 0.3850 26,057
Nov 6, 2026
0.3400 0.3900 0.3400 0.3800 0.3800 409,305
Nov 5, 2026
0.3300 0.3950 0.3300 0.3950 0.3950 533,202
Nov 4, 2026
0.3200 0.3350 0.3100 0.3100 0.3100 240,138
Nov 3, 2026
0.3350 0.3400 0.3200 0.3200 0.3200 212,062
Nov 2, 2026
0.3500 0.3500 0.3400 0.3400 0.3400 262,500
Oct 30, 2026
0.3700 0.3750 0.3500 0.3700 0.3700 460,062
Oct 29, 2026
0.3600 0.3950 0.3550 0.3950 0.3950 317,411
Oct 28, 2026
0.3550 0.3900 0.3550 0.3900 0.3900 370,083
Oct 27, 2026
0.3400 0.3550 0.3200 0.3550 0.3550 456,249
Oct 26, 2026
0.3400 0.3600 0.3250 0.3500 0.3500 357,603
Oct 23, 2026
0.3400 0.3400 0.3250 0.3400 0.3400 325,121
Oct 22, 2026
0.3700 0.3850 0.3450 0.3450 0.3450 245,855
Oct 21, 2026
0.3500 0.3700 0.3500 0.3700 0.3700 139,228
Oct 20, 2026
0.3700 0.3700 0.3550 0.3600 0.3600 116,353
Oct 19, 2026
0.3700 0.3800 0.3500 0.3750 0.3750 448,023
Oct 16, 2026
0.3500 0.3750 0.3500 0.3700 0.3700 627,818
Oct 15, 2026
0.3700 0.3700 0.3350 0.3400 0.3400 459,512
Oct 14, 2026
0.3500 0.3750 0.3350 0.3750 0.3750 472,196
Oct 13, 2026
0.3550 0.3550 0.3475 0.3500 0.3500 599,874
Oct 12, 2026
0.3800 0.3800 0.3500 0.3500 0.3500 515,470
Oct 9, 2026
0.3700 0.3700 0.3500 0.3550 0.3550 446,843
Oct 8, 2026
0.3900 0.3950 0.3600 0.3950 0.3950 415,323
Oct 7, 2026
0.3950 0.4050 0.3750 0.4050 0.4050 909,581
Oct 6, 2026
0.3700 0.3800 0.3550 0.3600 0.3600 546,635
Oct 5, 2026
0.3850 0.3850 0.3675 0.3750 0.3750 233,713
Oct 2, 2026
0.3750 0.3900 0.3650 0.3700 0.3700 644,837
Oct 1, 2026
0.3500 0.3750 0.3500 0.3600 0.3600 649,503
Sep 30, 2026
0.3900 0.4150 0.3500 0.3500 0.3500 2,900,630
Sep 29, 2026
0.4150 0.4150 0.3850 0.3850 0.3850 593,470
Sep 28, 2026
0.4250 0.4300 0.4000 0.4200 0.4200 579,569
Sep 25, 2026
0.4400 0.4550 0.4100 0.4250 0.4250 797,880
Sep 24, 2026
0.4500 0.4500 0.4300 0.4300 0.4300 247,718
Sep 23, 2026
0.4700 0.4800 0.4400 0.4500 0.4500 442,891
Sep 22, 2026
0.4350 0.4600 0.4350 0.4600 0.4600 315,516
Sep 21, 2026
0.4450 0.4550 0.4300 0.4400 0.4400 165,940
Sep 18, 2026
0.4400 0.4800 0.4350 0.4350 0.4350 3,173,874
Sep 17, 2026
0.4300 0.4500 0.4250 0.4350 0.4350 552,029
Sep 16, 2026
0.4600 0.4600 0.4150 0.4550 0.4550 476,279
Sep 15, 2026
0.4650 0.4650 0.4500 0.4500 0.4500 562,746
Sep 14, 2026
0.4700 0.4750 0.4500 0.4650 0.4650 661,200
Sep 11, 2026
0.4600 0.4800 0.4400 0.4800 0.4800 580,776
Sep 10, 2026
0.4900 0.4900 0.4600 0.4750 0.4750 256,838
Sep 9, 2026
0.5000 0.5000 0.4850 0.5000 0.5000 654,741
Sep 8, 2026
0.5100 0.5150 0.5050 0.5100 0.5100 458,843
Sep 7, 2026
0.5150 0.5350 0.5050 0.5050 0.5050 211,321
Sep 4, 2026
0.5100 0.5350 0.5050 0.5350 0.5350 469,933
Sep 3, 2026
0.5100 0.5300 0.5050 0.5050 0.5050 422,634
Sep 2, 2026
0.5000 0.5200 0.5000 0.5200 0.5200 599,735
Sep 1, 2026
0.5300 0.5300 0.5000 0.5200 0.5200 367,257
Aug 31, 2026
0.5200 0.5400 0.5050 0.5400 0.5400 1,025,930
Aug 28, 2026
0.5300 0.5450 0.5200 0.5400 0.5400 417,752
Aug 27, 2026
0.5500 0.5500 0.5200 0.5500 0.5500 491,767
Aug 26, 2026
0.5400 0.5750 0.5150 0.5750 0.5750 1,335,948
Aug 25, 2026
0.5300 0.5750 0.5100 0.5750 0.5750 1,548,203
Aug 24, 2026
0.5800 0.6300 0.5400 0.5500 0.5500 6,551,852
Aug 21, 2026
0.4450 0.4600 0.4150 0.4600 0.4600 175,923
Aug 20, 2026
0.4400 0.4550 0.4400 0.4550 0.4550 121,744
Aug 19, 2026
0.4200 0.4650 0.4200 0.4650 0.4650 180,176
Aug 18, 2026
0.4500 0.4800 0.4350 0.4500 0.4500 490,637
Aug 17, 2026
0.4500 0.4750 0.4500 0.4550 0.4550 303,548
Aug 14, 2026
0.4450 0.4650 0.4400 0.4500 0.4500 261,751
Aug 13, 2026
0.4400 0.4650 0.4350 0.4650 0.4650 472,021
Aug 12, 2026
0.4450 0.4600 0.4350 0.4400 0.4400 425,436
Aug 11, 2026
0.4400 0.4700 0.4400 0.4600 0.4600 1,004,531
Aug 10, 2026
0.4400 0.4450 0.4250 0.4300 0.4300 295,711
Aug 7, 2026
0.4400 0.4450 0.4300 0.4400 0.4400 240,421
Aug 6, 2026
0.4400 0.4500 0.4350 0.4450 0.4450 826,240
Aug 5, 2026
0.4300 0.4550 0.4300 0.4450 0.4450 684,034
Aug 4, 2026
0.4300 0.4450 0.4250 0.4400 0.4400 656,866
Aug 3, 2026
0.4100 0.4850 0.4100 0.4300 0.4300 1,165,145
Jul 31, 2026
0.4000 0.4750 0.4000 0.4750 0.4750 1,910,871
Jul 30, 2026
0.3850 0.4100 0.3850 0.4100 0.4100 392,193
Jul 29, 2026
0.3950 0.4100 0.3850 0.4000 0.4000 323,645
Jul 28, 2026
0.3750 0.3950 0.3700 0.3950 0.3950 364,270
Jul 27, 2026
0.3800 0.4000 0.3750 0.3950 0.3950 232,753
Jul 24, 2026
0.3800 0.3950 0.3750 0.3950 0.3950 173,357
Jul 23, 2026
0.3750 0.3950 0.3700 0.3900 0.3900 600,877
Jul 22, 2026
0.3500 0.3900 0.3400 0.3850 0.3850 2,458,796
Jul 21, 2026
0.3600 0.3600 0.3450 0.3500 0.3500 290,863
Jul 20, 2026
0.3450 0.3750 0.3400 0.3700 0.3700 573,031
Jul 17, 2026
0.3600 0.3650 0.3350 0.3650 0.3650 826,128
Jul 16, 2026
0.3600 0.3650 0.3575 0.3600 0.3600 509,634
Jul 15, 2026
0.3650 0.3700 0.3550 0.3650 0.3650 231,628
Jul 14, 2026
0.3750 0.3800 0.3500 0.3650 0.3650 361,683
Jul 13, 2026
0.4000 0.4000 0.3700 0.3800 0.3800 382,557
Jul 10, 2026
0.3800 0.4000 0.3750 0.4000 0.4000 46,657
Jul 9, 2026
0.3800 0.3900 0.3750 0.3900 0.3900 103,212
Jul 8, 2026
0.4000 0.4000 0.3700 0.3850 0.3850 2,362,652
Jul 7, 2026
0.3900 0.3950 0.3700 0.3750 0.3750 172,585
Jul 6, 2026
0.3950 0.4125 0.3900 0.3950 0.3950 407,101
Jul 3, 2026
0.4250 0.4250 0.4100 0.4100 0.4100 492,411
Jul 2, 2026
0.4200 0.4300 0.4100 0.4250 0.4250 531,210
Jul 1, 2026
0.4150 0.4250 0.3900 0.4100 0.4100 1,118,792
Jun 30, 2026
0.4400 0.4400 0.4100 0.4150 0.4150 1,056,683
Jun 29, 2026
0.4150 0.4300 0.4150 0.4200 0.4200 506,735
Jun 26, 2026
0.4150 0.4250 0.4100 0.4200 0.4200 442,938
Jun 25, 2026
0.4200 0.4300 0.3925 0.4300 0.4300 775,596
Jun 24, 2026
0.4300 0.4350 0.4100 0.4300 0.4300 956,752
Jun 23, 2026
0.4800 0.4850 0.4350 0.4350 0.4350 1,820,600
Jun 22, 2026
0.4850 0.5050 0.4750 0.4850 0.4850 427,069
Jun 19, 2026
0.5200 0.5600 0.4900 0.4900 0.4900 4,575,247
Jun 18, 2026
0.4800 0.6000 0.4700 0.5400 0.5400 10,190,521
Jun 17, 2026
0.3800 0.4850 0.3800 0.4800 0.4800 3,221,399
Jun 16, 2026
0.4000 0.4000 0.3800 0.3950 0.3950 259,615
Jun 15, 2026
0.3550 0.4050 0.3500 0.4050 0.4050 480,762
Jun 12, 2026
0.3450 0.3450 0.3350 0.3400 0.3400 384,400
Jun 11, 2026
0.3550 0.3550 0.3350 0.3450 0.3450 339,261
Jun 10, 2026
0.3700 0.3850 0.3550 0.3550 0.3550 336,267
Jun 9, 2026
0.3900 0.3900 0.3650 0.3650 0.3650 633,394
Jun 5, 2026
0.4300 0.4450 0.4000 0.4000 0.4000 277,467
Jun 4, 2026
0.4150 0.4400 0.4050 0.4300 0.4300 459,423
Jun 3, 2026
0.4100 0.4700 0.4075 0.4550 0.4550 1,274,020
Jun 2, 2026
0.4050 0.4100 0.4000 0.4100 0.4100 171,236
Jun 1, 2026
0.4000 0.4100 0.3950 0.4100 0.4100 114,117
May 29, 2026
0.3800 0.4100 0.3800 0.4100 0.4100 619,426
May 28, 2026
0.3900 0.3900 0.3800 0.3900 0.3900 250,629
May 27, 2026
0.3850 0.3900 0.3700 0.3900 0.3900 221,972
May 26, 2026
0.3800 0.3950 0.3650 0.3950 0.3950 250,089
May 25, 2026
0.3650 0.3825 0.3650 0.3800 0.3800 150,738
May 22, 2026
0.4000 0.4000 0.3600 0.3600 0.3600 68,482
May 21, 2026
0.3800 0.4000 0.3800 0.4000 0.4000 179,238
May 20, 2026
0.3900 0.3950 0.3650 0.3900 0.3900 193,685
May 19, 2026
0.3850 0.4050 0.3650 0.3950 0.3950 261,280
May 18, 2026
0.3900 0.3900 0.3500 0.3900 0.3900 599,755
May 15, 2026
0.3900 0.4000 0.3800 0.4000 0.4000 136,539
May 14, 2026
0.4000 0.4100 0.3950 0.4100 0.4100 263,455
May 13, 2026
0.3900 0.4050 0.3750 0.4000 0.4000 423,213
May 12, 2026
0.4200 0.4200 0.3800 0.3800 0.3800 304,695
May 11, 2026
0.4000 0.4200 0.3850 0.4200 0.4200 711,294
May 8, 2026
0.3800 0.4100 0.3700 0.3950 0.3950 440,570
May 7, 2026
0.3700 0.3900 0.3550 0.3900 0.3900 982,174
May 6, 2026
0.3700 0.3900 0.3700 0.3800 0.3800 77,419
May 5, 2026
0.3750 0.3900 0.3550 0.3750 0.3750 436,581
May 4, 2026
0.3950 0.4000 0.3700 0.4000 0.4000 683,860
May 1, 2026
0.3700 0.4000 0.3650 0.4000 0.4000 497,288
Apr 30, 2026
0.3900 0.3900 0.3500 0.3700 0.3700 701,037
Apr 29, 2026
0.3950 0.3950 0.3650 0.3850 0.3850 459,574
Apr 28, 2026
0.4100 0.4150 0.4100 0.4100 0.4100 173,633
Apr 27, 2026
0.4050 0.4200 0.4000 0.4200 0.4200 57,271
Apr 24, 2026
0.4200 0.4250 0.4050 0.4150 0.4150 333,687
Apr 23, 2026
0.4200 0.4400 0.4150 0.4300 0.4300 341,825
Apr 22, 2026
0.4000 0.4200 0.3950 0.4100 0.4100 286,104
Apr 21, 2026
0.4050 0.4200 0.3900 0.4100 0.4100 215,558
Apr 20, 2026
0.4400 0.4400 0.3900 0.3950 0.3950 806,042
Apr 17, 2026
0.4200 0.4700 0.4200 0.4650 0.4650 577,206
Apr 16, 2026
0.4250 0.4425 0.4250 0.4400 0.4400 204,899
Apr 15, 2026
0.4150 0.4550 0.4150 0.4550 0.4550 684,269
Apr 14, 2026
0.4200 0.4650 0.4200 0.4500 0.4500 946,983
Apr 13, 2026
0.4300 0.4450 0.4250 0.4450 0.4450 237,546
Apr 10, 2026
0.4400 0.4750 0.4400 0.4750 0.4750 792,621
Apr 9, 2026
0.4700 0.4700 0.4400 0.4600 0.4600 979,215
Apr 8, 2026
0.4450 0.4750 0.4450 0.4750 0.4750 492,129
Apr 7, 2026
0.4450 0.5350 0.4450 0.4800 0.4800 1,549,397
Apr 2, 2026
0.4800 0.4850 0.4450 0.4850 0.4850 1,019,738
Apr 1, 2026
0.4050 0.4800 0.4050 0.4800 0.4800 3,813,485
Mar 31, 2026
0.3400 0.4300 0.3300 0.4300 0.4300 2,679,340
Mar 30, 2026
0.3700 0.3700 0.3550 0.3600 0.3600 665,405
Mar 27, 2026
0.3550 0.3900 0.3400 0.3750 0.3750 591,203
Mar 26, 2026
0.3700 0.3750 0.3250 0.3700 0.3700 827,581
Mar 25, 2026
0.3650 0.3900 0.3650 0.3700 0.3700 182,845
Mar 24, 2026
0.3850 0.4050 0.3650 0.3700 0.3700 594,984
Mar 23, 2026
0.4050 0.4350 0.3750 0.3850 0.3850 931,903
Mar 20, 2026
0.4300 0.4450 0.4000 0.4000 0.4000 1,104,433
Mar 19, 2026
0.4200 0.4375 0.4200 0.4200 0.4200 644,324
Mar 18, 2026
0.4350 0.4800 0.4300 0.4500 0.4500 771,202
Mar 17, 2026
0.4200 0.4450 0.4200 0.4200 0.4200 4,173,250
Mar 16, 2026
0.4350 0.4450 0.4200 0.4450 0.4450 303,841
Mar 13, 2026
0.4250 0.4650 0.4250 0.4450 0.4450 487,883
Mar 12, 2026
0.4500 0.4500 0.4250 0.4250 0.4250 4,322,777
Mar 11, 2026
0.4450 0.4950 0.4250 0.4700 0.4700 678,763
Mar 10, 2026
0.4300 0.4600 0.4150 0.4350 0.4350 450,862
Mar 9, 2026
0.4750 0.4800 0.4000 0.4150 0.4150 1,430,171
Mar 6, 2026
0.4950 0.5200 0.4650 0.4900 0.4900 2,014,531
Mar 5, 2026
0.4300 0.4650 0.4300 0.4650 0.4650 295,796
Mar 4, 2026
0.4150 0.4400 0.4000 0.4400 0.4400 2,067,958
Mar 3, 2026
0.4600 0.4800 0.4350 0.4500 0.4500 1,699,525
Mar 2, 2026
0.4550 0.4550 0.4100 0.4200 0.4200 520,928
Feb 27, 2026
0.4500 0.4750 0.4300 0.4600 0.4600 438,754
Feb 26, 2026
0.4000 0.4600 0.4000 0.4600 0.4600 402,254
Feb 25, 2026
0.4000 0.4250 0.3700 0.4000 0.4000 766,834
Feb 24, 2026
0.4450 0.4450 0.4100 0.4100 0.4100 390,209
Feb 23, 2026
0.4550 0.4650 0.4300 0.4450 0.4450 828,946
Feb 20, 2026
0.4200 0.4850 0.4200 0.4600 0.4600 1,163,577
Feb 19, 2026
0.4100 0.4400 0.4100 0.4200 0.4200 558,253
Feb 18, 2026
0.4300 0.4300 0.4050 0.4100 0.4100 87,863
Feb 17, 2026
0.4450 0.4600 0.4200 0.4450 0.4450 303,112
Feb 16, 2026
0.4400 0.4750 0.4400 0.4400 0.4400 454,933
Feb 13, 2026
0.4600 0.4750 0.4300 0.4750 0.4750 227,896
Feb 12, 2026
0.4900 0.5000 0.4700 0.4800 0.4800 515,110
Feb 11, 2026
0.4900 0.5100 0.4650 0.4900 0.4900 772,697
Feb 10, 2026
0.5000 0.5250 0.4800 0.4900 0.4900 774,313
Feb 9, 2026
0.4900 0.5250 0.4500 0.4600 0.4600 1,349,377
Feb 6, 2026
0.4900 0.5100 0.4400 0.4400 0.4400 1,506,371
Feb 5, 2026
0.5500 0.5750 0.5175 0.5450 0.5450 1,183,778
Feb 4, 2026
0.5500 0.5750 0.5400 0.5700 0.5700 1,066,971
Feb 3, 2026
0.5500 0.5750 0.5300 0.5600 0.5600 1,163,068
Feb 2, 2026
0.6300 0.6350 0.5900 0.6150 0.6150 1,044,294
Jan 30, 2026
0.6900 0.7150 0.6400 0.7150 0.7150 17,314,507
Jan 29, 2026
0.6600 0.7500 0.6500 0.7300 0.7300 2,517,918
Jan 28, 2026
0.6300 0.6800 0.6100 0.6600 0.6600 2,299,735
Jan 27, 2026
0.6000 0.6200 0.5750 0.6000 0.6000 2,170,559
Jan 23, 2026
0.5550 0.6600 0.5400 0.6300 0.6300 3,221,329
Jan 22, 2026
0.4800 0.5800 0.4800 0.5750 0.5750 3,654,968
Jan 21, 2026
0.4450 0.4550 0.4150 0.4550 0.4550 1,216,258
Jan 20, 2026
0.4400 0.4700 0.4400 0.4550 0.4550 1,096,382
Jan 19, 2026
0.4100 0.4550 0.4000 0.4550 0.4550 7,967,591
Jan 16, 2026
0.3850 0.4200 0.3650 0.4150 0.4150 1,107,978
Jan 15, 2026
0.3600 0.4200 0.3550 0.3900 0.3900 1,724,910
Jan 14, 2026
0.3250 0.3600 0.3250 0.3550 0.3550 862,042
Jan 13, 2026
0.3600 0.3600 0.3100 0.3400 0.3400 568,540
Jan 12, 2026
0.3300 0.3600 0.3300 0.3600 0.3600 948,607
Jan 9, 2026
0.3250 0.3450 0.3200 0.3300 0.3300 241,762
Jan 8, 2026
0.3600 0.3600 0.3200 0.3250 0.3250 256,740
Jan 7, 2026
0.3500 0.3800 0.3500 0.3800 0.3800 745,277
Jan 6, 2026
0.3700 0.3700 0.3550 0.3600 0.3600 165,410
Jan 5, 2026
0.3850 0.3950 0.3550 0.3800 0.3800 567,119
Jan 2, 2026
0.3900 0.3900 0.3500 0.3850 0.3850 197,642
Dec 31, 2025
0.3400 0.3950 0.3350 0.3900 0.3900 706,575
Dec 30, 2025
0.3000 0.3400 0.3000 0.3400 0.3400 915,264
Dec 29, 2025
0.2850 0.3200 0.2850 0.3050 0.3050 213,869
Dec 24, 2025
0.2950 0.3000 0.2850 0.2850 0.2850 146,505
Dec 23, 2025
0.3000 0.3200 0.2950 0.3000 0.3000 499,663
Dec 22, 2025
0.2750 0.3100 0.2700 0.3000 0.3000 877,573
Dec 19, 2025
0.3000 0.3050 0.2700 0.2750 0.2750 1,484,985
Dec 18, 2025
0.3000 0.3100 0.2850 0.2900 0.2900 166,494
Dec 17, 2025
0.3050 0.3100 0.2950 0.2950 0.2950 219,801
Dec 16, 2025
0.3150 0.3150 0.3050 0.3100 0.3100 162,161
Dec 15, 2025
0.3200 0.3200 0.3100 0.3100 0.3100 512,513
Dec 12, 2025
0.2950 0.3200 0.2900 0.3150 0.3150 244,999
Dec 11, 2025
0.3300 0.3350 0.3000 0.3000 0.3000 320,772
Dec 10, 2025
0.3300 0.3450 0.3200 0.3200 0.3200 120,151
Dec 9, 2025
0.3700 0.3700 0.3400 0.3500 0.3500 334,287
Dec 8, 2025
0.3650 0.3900 0.3300 0.3700 0.3700 638,834
Dec 5, 2025
0.3600 0.3800 0.3500 0.3600 0.3600 855,324
Dec 4, 2025
0.3800 0.3800 0.3500 0.3600 0.3600 670,054
Dec 3, 2025
0.3300 0.3800 0.3300 0.3800 0.3800 922,677
Dec 2, 2025
0.3300 0.3400 0.3150 0.3200 0.3200 915,375
Dec 1, 2025
0.3350 0.3500 0.3250 0.3250 0.3250 1,037,579
Nov 28, 2025
0.2900 0.3400 0.2900 0.3350 0.3350 1,095,183
Nov 27, 2025
0.3200 0.3300 0.2850 0.2900 0.2900 838,333
Nov 26, 2025
0.2200 0.3250 0.2200 0.3100 0.3100 2,493,320
Nov 25, 2025
0.2350 0.2400 0.2200 0.2200 0.2200 1,041,128
Nov 24, 2025
0.2850 0.2850 0.2200 0.2400 0.2400 3,221,958
Nov 21, 2025
0.3500 0.3500 0.3500 0.3500 0.3500 -
Nov 20, 2025
0.3500 0.3500 0.3500 0.3500 0.3500 -
Nov 19, 2025
0.3500 0.3500 0.3500 0.3500 0.3500 -
Nov 18, 2025
0.3500 0.3500 0.3500 0.3500 0.3500 -
Nov 17, 2025
0.3500 0.3500 0.3500 0.3500 0.3500 -
Nov 14, 2025
0.3500 0.3500 0.3500 0.3500 0.3500 -
Nov 13, 2025
0.3500 0.3500 0.3500 0.3500 0.3500 -
Nov 12, 2025
0.3500 0.3500 0.3500 0.3500 0.3500 -
Nov 11, 2025
0.3500 0.3500 0.3500 0.3500 0.3500 -
Nov 10, 2025
0.3500 0.3500 0.3500 0.3500 0.3500 -

Related Tickers

Mobilize your Website
View Site in Mobile | Classic
Share by: