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
6th Feb 2026 (Fri) 0.2338 0.2535 0.2272 0.248 164,097
5th Feb 2026 (Thu) 0.233 0.2476 0.2263 0.23 212,378
4th Feb 2026 (Wed) 0.2435 0.2469 0.2265 0.2301 85,042
3rd Feb 2026 (Tue) 0.2486 0.2571 0.2356 0.2431 146,786
2nd Feb 2026 (Mon) 0.227 0.2531 0.2238 0.2484 196,386
30th Jan 2026 (Fri) 0.2471 0.2471 0.226 0.2256 128,555
29th Jan 2026 (Thu) 0.2673 0.2673 0.2438 0.248 112,126
28th Jan 2026 (Wed) 0.2673 0.2714 0.2616 0.2691 99,913
27th Jan 2026 (Tue) 0.2594 0.2691 0.251 0.2691 188,644
26th Jan 2026 (Mon) 0.2618 0.2645 0.2568 0.2563 91,520
23rd Jan 2026 (Fri) 0.256 0.2725 0.256 0.2607 208,883
22nd Jan 2026 (Thu) 0.2481 0.2668 0.2453 0.256 273,691
21st Jan 2026 (Wed) 0.2484 0.2603 0.2425 0.2511 3,463,998
20th Jan 2026 (Tue) 0.2564 0.259 0.2501 0.2501 62,737
19th Jan 2026 (Mon) 0.2644 0.265 0.2552 0.2608 93,755
16th Jan 2026 (Fri) 0.2644 0.265 0.2552 0.2608 93,755
15th Jan 2026 (Thu) 0.2646 0.2675 0.2588 0.264 127,696
14th Jan 2026 (Wed) 0.2648 0.2648 0.2597 0.2625 108,631
13th Jan 2026 (Tue) 0.2702 0.273 0.2633 0.2733 83,723
12th Jan 2026 (Mon) 0.268 0.2778 0.2632 0.2733 103,981
9th Jan 2026 (Fri) 0.2717 0.2717 0.26 0.2692 96,793
8th Jan 2026 (Thu) 0.2618 0.28 0.2618 0.27 167,076
7th Jan 2026 (Wed) 0.272 0.272 0.2585 0.2602 125,280
6th Jan 2026 (Tue) 0.2891 0.29 0.2667 0.269 274,959
5th Jan 2026 (Mon) 0.2861 0.2998 0.2814 0.2945 137,271
2nd Jan 2026 (Fri) 0.2509 0.2787 0.2504 0.2783 162,580
1st Jan 2026 (Thu) 0.2565 0.2585 0.2492 0.2509 175,385
31st Dec 2025 (Wed) 0.2565 0.2585 0.2492 0.2509 175,385
30th Dec 2025 (Tue) 0.2564 0.2639 0.2511 0.26 127,546
29th Dec 2025 (Mon) 0.2574 0.2678 0.2503 0.2558 172,960
26th Dec 2025 (Fri) 0.2659 0.2659 0.254 0.2654 243,932
25th Dec 2025 (Thu) 0.2704 0.2711 0.2657 0.27 51,163
24th Dec 2025 (Wed) 0.2704 0.2711 0.2657 0.27 51,163
23rd Dec 2025 (Tue) 0.2807 0.286 0.2668 0.2711 227,715
22nd Dec 2025 (Mon) 0.2824 0.302 0.2799 0.28 139,453
19th Dec 2025 (Fri) 0.2818 0.2941 0.2763 0.2773 192,614
18th Dec 2025 (Thu) 0.2953 0.3029 0.28 0.2765 152,272
17th Dec 2025 (Wed) 0.3029 0.31 0.294 0.2884 114,915
16th Dec 2025 (Tue) 0.3047 0.307 0.2851 0.2935 177,013
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
FTSE 100 Latest
Value10,369.75
Change60.53