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
19th Sep 2025 (Fri) 1.035 1.25 0.88 0.917 7,584,615
18th Sep 2025 (Thu) 1.84 1.875 0.8601 1.17 17,608,678
17th Sep 2025 (Wed) 0.94 1.81 0.92 1.62 9,895,841
16th Sep 2025 (Tue) 0.9857 1.025 0.821 0.8646 3,432,972
15th Sep 2025 (Mon) 0.9186 1.15 0.6715 0.99 45,882,420
12th Sep 2025 (Fri) 0.28 0.42 0.2689 0.39 16,935,720
11th Sep 2025 (Thu) 0.2142 0.26 0.2098 0.2543 1,214,285
10th Sep 2025 (Wed) 0.2202 0.2262 0.2024 0.2064 655,647
9th Sep 2025 (Tue) 0.2046 0.24 0.2039 0.23 771,400
8th Sep 2025 (Mon) 0.2062 0.21 0.1968 0.205 167,012
5th Sep 2025 (Fri) 0.2049 0.2145 0.1936 0.2067 261,943
4th Sep 2025 (Thu) 0.1999 0.2187 0.1922 0.2015 231,477
3rd Sep 2025 (Wed) 0.1752 0.2075 0.1752 0.207 707,558
2nd Sep 2025 (Tue) 0.1821 0.19 0.1666 0.1764 840,486
1st Sep 2025 (Mon) 0.193 0.193 0.1844 0.1848 99,960
29th Aug 2025 (Fri) 0.193 0.193 0.1844 0.1848 99,960
28th Aug 2025 (Thu) 0.1962 0.2017 0.1921 0.1949 69,225
27th Aug 2025 (Wed) 0.1951 0.2022 0.1924 0.1926 236,357
26th Aug 2025 (Tue) 0.1918 0.1946 0.1864 0.1868 97,684
25th Aug 2025 (Mon) 0.1959 0.2053 0.1829 0.1886 247,413
22nd Aug 2025 (Fri) 0.1778 0.2071 0.1761 0.198 268,471
21st Aug 2025 (Thu) 0.1761 0.1848 0.173 0.18 114,851
20th Aug 2025 (Wed) 0.1832 0.1878 0.172 0.1824 242,238
19th Aug 2025 (Tue) 0.198 0.1988 0.1732 0.1929 249,484
18th Aug 2025 (Mon) 0.2326 0.2326 0.1902 0.1956 527,169
15th Aug 2025 (Fri) 0.219 0.2444 0.2051 0.2385 1,854,253
14th Aug 2025 (Thu) 0.1853 0.223 0.177 0.2145 455,374
13th Aug 2025 (Wed) 0.1716 0.1987 0.17 0.19 158,677
12th Aug 2025 (Tue) 0.171 0.1745 0.1624 0.1727 242,451
11th Aug 2025 (Mon) 0.1828 0.1828 0.1689 0.1745 320,516
8th Aug 2025 (Fri) 0.1817 0.1819 0.1721 0.1764 326,095
7th Aug 2025 (Thu) 0.2052 0.2093 0.1716 0.1843 507,166
6th Aug 2025 (Wed) 0.2016 0.22 0.1937 0.2161 1,137,221
5th Aug 2025 (Tue) 0.1995 0.1995 0.1769 0.1889 980,925
4th Aug 2025 (Mon) 0.2413 0.2465 0.1901 0.2216 27,787,466
1st Aug 2025 (Fri) 0.1866 0.188 0.15 0.1588 1,862,333
31st Jul 2025 (Thu) 0.165 0.31 0.1433 0.22 19,925,009
30th Jul 2025 (Wed) 0.164 0.167 0.1439 0.1502 484,007
29th Jul 2025 (Tue) 0.171 0.175 0.167 0.169 78,433
28th Jul 2025 (Mon) 0.177 0.182 0.177 0.179 33,531
25th Jul 2025 (Fri) 0.1805 0.181 0.178 0.1809 73,339
24th Jul 2025 (Thu) 0.1783 0.1808 0.176 0.181 190,676
23rd Jul 2025 (Wed) 0.1822 0.1822 0.1788 0.1808 94,818
22nd Jul 2025 (Tue) 0.1889 0.1889 0.1764 0.1781 146,767
FTSE 100 Latest
Value9,223.83
Change7.16