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
21st May 2026 (Thu) 2.39 2.43 2.21 2.25 15,120
20th May 2026 (Wed) 2.30 2.50 2.28 2.38 33,388
19th May 2026 (Tue) 2.15 2.29 2.15 2.31 10,863
18th May 2026 (Mon) 2.28 2.28 2.11 2.155 10,803
15th May 2026 (Fri) 2.00 2.20 2.00 2.16 17,271
14th May 2026 (Thu) 2.02 2.06 1.99 2.0298 8,771
13th May 2026 (Wed) 1.95 1.97 1.87 1.97 4,702
12th May 2026 (Tue) 2.04 2.04 1.96 1.98 2,010
11th May 2026 (Mon) 1.90 2.20 1.90 2.05 29,950
8th May 2026 (Fri) 1.89 1.95 1.80 1.87 8,786
7th May 2026 (Thu) 1.65 2.00 1.65 1.85 10,836
6th May 2026 (Wed) 1.14 1.785 1.12 1.78 84,944
5th May 2026 (Tue) 1.10 1.11 1.10 1.1001 3,164
4th May 2026 (Mon) 1.15 1.15 1.10 1.09 400
1st May 2026 (Fri) 1.12 1.12 1.10 1.11 9,200
30th Apr 2026 (Thu) 1.10 1.16 1.05 1.14 5,012
29th Apr 2026 (Wed) 1.06 1.10 1.06 1.05 6,200
28th Apr 2026 (Tue) 1.20 1.20 1.06 1.06 9,536
27th Apr 2026 (Mon) 1.25 1.26 1.18 1.20 29,020
24th Apr 2026 (Fri) 1.18 1.25 1.16 1.18 46,638
23rd Apr 2026 (Thu) 1.23 1.23 1.15 1.1799 2,191
22nd Apr 2026 (Wed) 1.22 1.25 1.15 1.20 20,724
21st Apr 2026 (Tue) 0.9337 1.30 0.90 1.17 81,032
20th Apr 2026 (Mon) 0.439 0.439 0.3801 0.3801 886
17th Apr 2026 (Fri) 0.439 0.439 0.42 0.42 0
16th Apr 2026 (Thu) 0.439 0.439 0.435 0.435 0
15th Apr 2026 (Wed) 0.439 0.439 0.42 0.42 0
14th Apr 2026 (Tue) 0.439 0.439 0.4199 0.4199 0
13th Apr 2026 (Mon) 0.439 0.439 0.4199 0.4199 0
10th Apr 2026 (Fri) 0.439 0.439 0.4199 0.4199 0
9th Apr 2026 (Thu) 0.439 0.439 0.439 0.4199 200
8th Apr 2026 (Wed) 0.45 0.4509 0.45 0.4509 0
7th Apr 2026 (Tue) 0.45 0.4509 0.45 0.4509 0
6th Apr 2026 (Mon) 0.45 0.4509 0.45 0.4509 0
3rd Apr 2026 (Fri) 0.45 0.4509 0.45 0.4509 0
2nd Apr 2026 (Thu) 0.45 0.4509 0.45 0.4509 0
1st Apr 2026 (Wed) 0.45 0.4509 0.45 0.4509 0
31st Mar 2026 (Tue) 0.45 0.51 0.45 0.51 0
30th Mar 2026 (Mon) 0.45 0.5267 0.45 0.5267 0
27th Mar 2026 (Fri) 0.45 0.53 0.45 0.5267 1,203
26th Mar 2026 (Thu) 0.5499 0.5499 0.3601 0.49 450
25th Mar 2026 (Wed) 0.5364 0.5364 0.5182 0.5182 200
24th Mar 2026 (Tue) 0.6143 0.6143 0.6102 0.6102 0
23rd Mar 2026 (Mon) 0.6143 0.6298 0.6106 0.6102 224
FTSE 100 Latest
Value10,466.26
Change22.79