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
16th Dec 2025 (Tue) 0.3301 0.3301 0.3033 0.3033 10,456
15th Dec 2025 (Mon) 0.3301 0.3339 0.3007 0.3033 176,000
12th Dec 2025 (Fri) 0.36 0.3642 0.3202 0.3298 307,206
11th Dec 2025 (Thu) 0.3606 0.371 0.3516 0.3593 242,496
10th Dec 2025 (Wed) 0.3535 0.3759 0.35 0.3583 146,809
9th Dec 2025 (Tue) 0.33 0.367 0.33 0.3613 188,422
8th Dec 2025 (Mon) 0.3466 0.35 0.3244 0.3352 201,634
5th Dec 2025 (Fri) 0.358 0.37 0.3385 0.3456 256,724
4th Dec 2025 (Thu) 0.328 0.3597 0.328 0.3471 303,541
3rd Dec 2025 (Wed) 0.3042 0.33 0.3041 0.33 268,034
2nd Dec 2025 (Tue) 0.3153 0.3165 0.305 0.3112 84,270
1st Dec 2025 (Mon) 0.3107 0.3294 0.3091 0.3198 221,839
28th Nov 2025 (Fri) 0.30 0.3118 0.30 0.3099 98,060
27th Nov 2025 (Thu) 0.3119 0.3187 0.2865 0.2972 311,995
26th Nov 2025 (Wed) 0.3119 0.3187 0.2865 0.2972 292,377
25th Nov 2025 (Tue) 0.2875 0.30 0.2837 0.2998 174,185
24th Nov 2025 (Mon) 0.2753 0.2927 0.2711 0.2817 193,949
21st Nov 2025 (Fri) 0.2586 0.2818 0.2481 0.2784 132,782
20th Nov 2025 (Thu) 0.2856 0.2856 0.2856 0.2901 10,994
19th Nov 2025 (Wed) 0.29 0.29 0.2732 0.2901 93,241
18th Nov 2025 (Tue) 0.289 0.2942 0.271 0.287 113,702
17th Nov 2025 (Mon) 0.3151 0.3202 0.2871 0.2935 190,579
14th Nov 2025 (Fri) 0.3076 0.3471 0.3024 0.305 563,712
13th Nov 2025 (Thu) 0.305 0.3265 0.305 0.3085 168,111
12th Nov 2025 (Wed) 0.3274 0.3287 0.306 0.3079 136,396
11th Nov 2025 (Tue) 0.3401 0.3401 0.3209 0.321 94,602
10th Nov 2025 (Mon) 0.3225 0.3577 0.3224 0.3499 240,951
7th Nov 2025 (Fri) 0.3121 0.3143 0.2982 0.3144 89,309
6th Nov 2025 (Thu) 0.3391 0.3429 0.315 0.3163 214,293
5th Nov 2025 (Wed) 0.345 0.3546 0.3242 0.3343 154,977
4th Nov 2025 (Tue) 0.3707 0.3707 0.3518 0.3518 0
3rd Nov 2025 (Mon) 0.3707 0.3714 0.3548 0.3518 580,408
31st Oct 2025 (Fri) 0.3961 0.3975 0.37 0.3813 319,109
30th Oct 2025 (Thu) 0.4148 0.4353 0.4011 0.4045 352,292
29th Oct 2025 (Wed) 0.4021 0.4358 0.3872 0.4172 796,770
28th Oct 2025 (Tue) 0.4555 0.54 0.42 0.4304 10,175,666
27th Oct 2025 (Mon) 0.375 0.3969 0.37 0.382 3,761,143
24th Oct 2025 (Fri) 0.3664 0.3867 0.3587 0.3705 327,470
23rd Oct 2025 (Thu) 0.3574 0.3661 0.354 0.3644 287,598
22nd Oct 2025 (Wed) 0.3486 0.385 0.3486 0.3601 682,069
21st Oct 2025 (Tue) 0.3566 0.36 0.3413 0.35 439,498
20th Oct 2025 (Mon) 0.3713 0.3713 0.35 0.3646 775,972
17th Oct 2025 (Fri) 0.372 0.3834 0.3672 0.3727 363,447
16th Oct 2025 (Thu) 0.412 0.412 0.3644 0.3792 678,097
FTSE 100 Latest
Value9,701.83
Change-49.48