ASX · AMS · stock
Atomos Limited (AMS) stock price history
Every ASX trading session of Atomos Limited from Dec 27, 2018 to Sep 28, 2026: 1,962 daily bars, adjusted for splits and dividends, with minute bars from Sep 23, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
AMS adjusted close, 2018 to 2026
- A$1.58
- All time high, 2019
- A$0.0400
- 52 week high, A$0.0080 low
- 1,962
- Daily sessions since 2018
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2018 to 2026 series and minute bars.
AMS key facts
- Atomos Limited (AMS) closed at A$0.0160 on Sep 28, 2026 on ASX.
- AMS's all time high close is A$1.58, set on Nov 18, 2019; its all time low close is A$0.0030 on Jun 24, 2025.
- AMS's 52 week range is A$0.0080 to A$0.0400.
- AMS returned +23.1% over the year to Sep 28, 2026 and -98.8% over five years.
- Since Dec 27, 2018 AMS returned -96%, -34.8% a year compounded.
- AMS's deepest drawdown was -99.8% from Nov 18, 2019 to Jun 24, 2025.
- DataCedar holds 1,962 daily sessions of AMS history from Dec 27, 2018 and minute bars from Sep 23, 2026, adjusted for splits and dividends, served by the API under a key.
AMS price chart, 2018 to 2026
AMS returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | 0.0% |
| 3 months | +60.0% |
| 6 months | +6.7% |
| Year to date | -38.5% |
| 1 year | +23.1% |
| 3 years | -75.4% |
| 5 years | -98.8% |
| 10 years | n/a |
| Since Dec 27, 2018 | -96.4% |
| Compound annual growth, 7.8 years | -34.8% |
AMS records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$1.58 on Nov 18, 2019
- All time low close
- A$0.0030 on Jun 24, 2025
- 52 week high
- A$0.0400 on Nov 10, 2025
- 52 week low
- A$0.0080 on Jul 17, 2026
- Deepest drawdown
- -99.8% from Nov 18, 2019 to Jun 24, 2025, not yet recovered
- Best single session
- +61.0% on Dec 30, 2018
- Worst single session
- -50.6% on May 21, 2024
- Volatility, 1 year annualised
- 128.1%
- Sessions closing higher, 1 year
- 33%
- Best calendar year
- 2025, +160%
- Worst calendar year
- 2022, -93%
AMS price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2018 starts on Dec 27, 2018; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$0.0260 | A$0.0320 | A$0.0080 | A$0.0160 | -38.5% | 124.7M | 188 |
| 2025 | A$0.0100 | A$0.0400 | A$0.0030 | A$0.0260 | +160.0% | 405.5M | 253 |
| 2024 | A$0.0650 | A$0.0650 | A$0.0060 | A$0.0100 | -84.6% | 329.1M | 254 |
| 2023 | A$0.0640 | A$0.0830 | A$0.0620 | A$0.0650 | +1.6% | 15.8M | 252 |
| 2022 | A$0.9491 | A$1.01 | A$0.0590 | A$0.0640 | -93.1% | 381.1M | 251 |
| 2021 | A$0.8612 | A$1.57 | A$0.7074 | A$0.9315 | +10.4% | 235.9M | 254 |
| 2020 | A$1.22 | A$1.40 | A$0.2109 | A$0.8436 | -30.4% | 254.8M | 255 |
| 2019 | A$0.7821 | A$1.60 | A$0.5448 | A$1.21 | +71.4% | 141.6M | 253 |
| 2018 | A$0.3998 | A$0.7382 | A$0.3955 | A$0.7074 | n/a | 1.2M | 2 |
AMS monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | A$0.0160 | +23.1% |
| August 2026 | A$0.0130 | +30.0% |
| July 2026 | A$0.0100 | -9.1% |
| June 2026 | A$0.0110 | -35.3% |
| May 2026 | A$0.0170 | -22.7% |
| April 2026 | A$0.0220 | +46.7% |
| March 2026 | A$0.0150 | -46.4% |
| February 2026 | A$0.0280 | -3.4% |
| January 2026 | A$0.0290 | +11.5% |
| December 2025 | A$0.0260 | -13.3% |
| November 2025 | A$0.0300 | +36.4% |
| October 2025 | A$0.0220 | +83.3% |
About the AMS data
Daily bars. 1,962 sessions from Dec 27, 2018 to Sep 28, 2026, one row per ASX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 23, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are ASX trading days; minute timestamps are UTC. Prices are in AUD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 27, 2018, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/AMS/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
AMS share price history
