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
20th May 2026 (Wed) 0.218 0.218 0.189 0.2128 66,783
19th May 2026 (Tue) 0.2247 0.2262 0.2131 0.219 142,366
18th May 2026 (Mon) 0.2179 0.2251 0.2121 0.229 28,576
15th May 2026 (Fri) 0.237 0.237 0.2166 0.221 167,483
14th May 2026 (Thu) 0.2496 0.2497 0.2335 0.2334 155,313
13th May 2026 (Wed) 0.25 0.2534 0.243 0.2447 113,146
12th May 2026 (Tue) 0.2545 0.2639 0.2521 0.254 25,292
11th May 2026 (Mon) 0.2508 0.262 0.2471 0.2562 88,046
8th May 2026 (Fri) 0.269 0.2779 0.2476 0.257 158,728
7th May 2026 (Thu) 0.2591 0.2775 0.2591 0.2669 119,896
6th May 2026 (Wed) 0.27 0.27 0.25 0.2535 190,195
5th May 2026 (Tue) 0.2902 0.2911 0.27 0.2763 121,032
4th May 2026 (Mon) 0.294 0.2994 0.2882 0.2915 16,599
1st May 2026 (Fri) 0.2988 0.3081 0.2883 0.293 61,333
30th Apr 2026 (Thu) 0.293 0.3022 0.2922 0.2983 34,902
29th Apr 2026 (Wed) 0.3085 0.3085 0.2869 0.291 91,976
28th Apr 2026 (Tue) 0.2891 0.3129 0.2891 0.3072 75,378
27th Apr 2026 (Mon) 0.2905 0.2995 0.2714 0.2947 68,649
24th Apr 2026 (Fri) 0.3067 0.3081 0.2952 0.3018 250,010
23rd Apr 2026 (Thu) 0.3202 0.3202 0.2883 0.3048 130,272
22nd Apr 2026 (Wed) 0.3138 0.3297 0.3138 0.32 243,535
21st Apr 2026 (Tue) 0.3166 0.3292 0.28 0.2981 415,291
20th Apr 2026 (Mon) 0.2699 0.3235 0.2699 0.3086 959,666
17th Apr 2026 (Fri) 0.2519 0.2743 0.2519 0.2725 210,405
16th Apr 2026 (Thu) 0.2432 0.255 0.24 0.2534 122,421
15th Apr 2026 (Wed) 0.2461 0.2506 0.24 0.2438 65,604
14th Apr 2026 (Tue) 0.2428 0.254 0.239 0.2492 263,480
13th Apr 2026 (Mon) 0.265 0.2674 0.234 0.247 1,358,727
10th Apr 2026 (Fri) 0.2418 0.243 0.2261 0.2346 88,773
9th Apr 2026 (Thu) 0.2412 0.2433 0.2315 0.2423 54,873
8th Apr 2026 (Wed) 0.2488 0.2492 0.238 0.238 100,343
7th Apr 2026 (Tue) 0.221 0.249 0.2103 0.235 208,983
6th Apr 2026 (Mon) 0.1986 0.2249 0.1971 0.2219 246,394
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
FTSE 100 Latest
Value10,443.47
Change11.13