Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Atlasclear Hold (ATCH.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 0.1969 0.2004 0.1931 0.1957 32,332
2nd Apr 2026 (Thu) 0.1969 0.2004 0.1931 0.1957 32,332
1st Apr 2026 (Wed) 0.2005 0.2099 0.20 0.2018 76,217
31st Mar 2026 (Tue) 0.1869 0.2014 0.1869 0.1988 59,673
30th Mar 2026 (Mon) 0.1787 0.192 0.1785 0.1857 23,230
27th Mar 2026 (Fri) 0.1905 0.1905 0.1798 0.1819 266,793
26th Mar 2026 (Thu) 0.2057 0.21 0.191 0.1925 111,596
25th Mar 2026 (Wed) 0.2032 0.209 0.2021 0.2069 34,776
24th Mar 2026 (Tue) 0.2029 0.21 0.2029 0.2011 22,110
23rd Mar 2026 (Mon) 0.1978 0.2038 0.1965 0.2004 43,599
20th Mar 2026 (Fri) 0.198 0.2041 0.1955 0.198 55,436
19th Mar 2026 (Thu) 0.1944 0.2014 0.1903 0.198 43,114
18th Mar 2026 (Wed) 0.2026 0.205 0.1975 0.1986 55,551
17th Mar 2026 (Tue) 0.207 0.208 0.2025 0.2029 130,357
16th Mar 2026 (Mon) 0.2096 0.2097 0.2028 0.2063 80,781
13th Mar 2026 (Fri) 0.2115 0.2115 0.2046 0.21 77,942
12th Mar 2026 (Thu) 0.2112 0.22 0.2082 0.2111 78,277
11th Mar 2026 (Wed) 0.2146 0.22 0.2129 0.22 167,997
10th Mar 2026 (Tue) 0.2124 0.2184 0.2122 0.2177 31,997
9th Mar 2026 (Mon) 0.2098 0.2169 0.2065 0.215 27,705
6th Mar 2026 (Fri) 0.2124 0.22 0.2065 0.2202 117,768
5th Mar 2026 (Thu) 0.212 0.2213 0.212 0.2198 97,000
4th Mar 2026 (Wed) 0.206 0.218 0.206 0.2186 79,759
3rd Mar 2026 (Tue) 0.2189 0.2189 0.2026 0.2105 93,073
2nd Mar 2026 (Mon) 0.2301 0.2328 0.2213 0.226 202,086
27th Feb 2026 (Fri) 0.2355 0.2397 0.2325 0.237 76,830
26th Feb 2026 (Thu) 0.2329 0.2405 0.2317 0.2425 79,504
25th Feb 2026 (Wed) 0.2345 0.24 0.2345 0.24 0
24th Feb 2026 (Tue) 0.2345 0.24 0.2345 0.24 0
23rd Feb 2026 (Mon) 0.2345 0.2379 0.229 0.2362 149,492
20th Feb 2026 (Fri) 0.2313 0.242 0.2296 0.2413 211,350
19th Feb 2026 (Thu) 0.2362 0.2389 0.2253 0.2395 127,458
18th Feb 2026 (Wed) 0.2406 0.2479 0.232 0.2433 331,505
17th Feb 2026 (Tue) 0.2357 0.2546 0.2128 0.25 673,840
16th Feb 2026 (Mon) 0.2585 0.2609 0.2305 0.2414 3,343,951
13th Feb 2026 (Fri) 0.2585 0.2609 0.2305 0.2414 3,343,951
12th Feb 2026 (Thu) 0.2361 0.25 0.2305 0.2412 917,458
11th Feb 2026 (Wed) 0.2409 0.2413 0.235 0.237 104,637
10th Feb 2026 (Tue) 0.2786 0.28 0.2295 0.24 882,023
9th Feb 2026 (Mon) 0.2476 0.2656 0.2476 0.2553 207,949
6th Feb 2026 (Fri) 0.2338 0.2535 0.2272 0.248 164,097
FTSE 100 Latest
Value10,436.29
Change71.50