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!

Archimedes Tech (ATIIW.US) Share Price History

Time period:
to
Date Open High Low Close Volume
22nd Jul 2025 (Tue) 0.35 0.3699 0.345 0.3451 20,400
21st Jul 2025 (Mon) 0.35 0.35 0.3087 0.35 1,200
18th Jul 2025 (Fri) 0.35 0.35 0.3025 0.324 1,137
17th Jul 2025 (Thu) 0.3636 0.3636 0.35 0.35 0
16th Jul 2025 (Wed) 0.3636 0.3636 0.3635 0.3635 0
15th Jul 2025 (Tue) 0.3636 0.3636 0.3636 0.3635 1,301
14th Jul 2025 (Mon) 0.3589 0.359 0.3266 0.33 2,100
11th Jul 2025 (Fri) 0.3183 0.3183 0.3183 0.33 237
10th Jul 2025 (Thu) 0.32 0.32 0.2897 0.2897 0
9th Jul 2025 (Wed) 0.32 0.32 0.32 0.32 100
8th Jul 2025 (Tue) 0.3756 0.3757 0.3756 0.34 200
7th Jul 2025 (Mon) 0.28 0.291 0.28 0.30 2,200
4th Jul 2025 (Fri) 0.3333 0.3333 0.305 0.3445 6,548
3rd Jul 2025 (Thu) 0.3333 0.3333 0.305 0.3445 6,548
2nd Jul 2025 (Wed) 0.3991 0.3991 0.2801 0.3895 3,066
1st Jul 2025 (Tue) 0.3916 0.395 0.34 0.34 890
30th Jun 2025 (Mon) 0.41 0.41 0.4059 0.4059 13
27th Jun 2025 (Fri) 0.41 0.41 0.2883 0.2766 2,348
26th Jun 2025 (Thu) 0.4184 0.4258 0.405 0.40 2,364
25th Jun 2025 (Wed) 0.4667 0.4667 0.397 0.42 1,911
24th Jun 2025 (Tue) 0.525 0.525 0.50 0.50 0
23rd Jun 2025 (Mon) 0.525 0.539 0.49 0.549 2,409
20th Jun 2025 (Fri) 0.395 0.4712 0.395 0.4712 0
19th Jun 2025 (Thu) 0.395 0.45 0.395 0.49 18,446
18th Jun 2025 (Wed) 0.395 0.45 0.395 0.49 18,446
17th Jun 2025 (Tue) 0.385 0.39 0.385 0.3899 1,100
16th Jun 2025 (Mon) 0.39 0.39 0.37 0.38 27,855
13th Jun 2025 (Fri) 0.39 0.39 0.39 0.3899 803
12th Jun 2025 (Thu) 0.37 0.4254 0.36 0.38 4,721
11th Jun 2025 (Wed) 0.3625 0.375 0.3625 0.3601 1,800
10th Jun 2025 (Tue) 0.3377 0.36 0.3313 0.3599 17,488
9th Jun 2025 (Mon) 0.31 0.34 0.31 0.31 1,520
6th Jun 2025 (Fri) 0.38 0.38 0.34 0.34 0
5th Jun 2025 (Thu) 0.38 0.38 0.37 0.37 0
4th Jun 2025 (Wed) 0.38 0.38 0.38 0.38 400
3rd Jun 2025 (Tue) 0.2675 0.375 0.2675 0.375 0
2nd Jun 2025 (Mon) 0.2675 0.2799 0.2675 0.3379 1,800
30th May 2025 (Fri) 0.26 0.26 0.26 0.26 0
29th May 2025 (Thu) 0.26 0.26 0.26 0.2401 522
28th May 2025 (Wed) 0.27 0.27 0.27 0.27 0
27th May 2025 (Tue) 0.25 0.25 0.25 0.25 0
26th May 2025 (Mon) 0.25 0.25 0.25 0.25 0
24th May 2025 (Sat) 0.2302 0.25 0.2302 0.25 0
23rd May 2025 (Fri) 0.2302 0.2302 0.2302 0.2302 0
FTSE 100 Latest
Value9,023.81
Change10.82