Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
ATH-D Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 18.75 | -0.09 | -0.48% | 18.75 | 18.84 | 18.52 | 20,230 |
| May 16 2024 | 18.84 | -0.11 | -0.58% | 18.82 | 18.92 | 18.59 | 36,859 |
| May 15 2024 | 18.95 | 0.51 | 2.77% | 18.57 | 18.95 | 18.56 | 35,918 |
| May 14 2024 | 18.44 | -0.05 | -0.27% | 18.46 | 18.60 | 18.27 | 37,483 |
| May 13 2024 | 18.49 | -0.04 | -0.22% | 18.46 | 18.54 | 18.20 | 26,283 |
| May 10 2024 | 18.53 | -0.03 | -0.16% | 18.45 | 18.56 | 18.28 | 18,266 |
| May 09 2024 | 18.56 | 0.18 | 0.98% | 18.35 | 18.68 | 18.18 | 40,683 |
| May 08 2024 | 18.38 | -0.17 | -0.92% | 18.55 | 18.58 | 18.05 | 60,858 |
| May 07 2024 | 18.55 | -0.09 | -0.48% | 18.69 | 18.86 | 18.39 | 36,241 |
| May 06 2024 | 18.64 | 0.41 | 2.25% | 18.42 | 18.67 | 18.25 | 28,436 |
| May 03 2024 | 18.23 | 0.09 | 0.50% | 18.30 | 18.39 | 18.20 | 21,491 |
| May 02 2024 | 18.14 | 0.22 | 1.23% | 17.89 | 18.21 | 17.82 | 59,054 |
| May 01 2024 | 17.92 | 0.22 | 1.24% | 17.68 | 17.92 | 17.43 | 85,430 |
| Apr 30 2024 | 17.70 | -0.03 | -0.17% | 17.75 | 17.83 | 17.58 | 49,871 |
| Apr 29 2024 | 17.73 | 0.12 | 0.68% | 17.78 | 17.89 | 17.64 | 33,511 |
| Apr 26 2024 | 17.61 | 0.05 | 0.28% | 17.58 | 17.81 | 17.51 | 54,961 |
| Apr 25 2024 | 17.56 | -0.08 | -0.45% | 17.40 | 17.59 | 17.37 | 27,980 |
| Apr 24 2024 | 17.64 | -0.03 | -0.17% | 17.63 | 17.77 | 17.40 | 26,319 |
| Apr 23 2024 | 17.67 | 0.17 | 0.97% | 17.52 | 17.77 | 17.52 | 47,933 |
| Apr 22 2024 | 17.50 | 0.04 | 0.23% | 17.49 | 17.64 | 17.45 | 34,716 |
| Apr 19 2024 | 17.46 | -0.18 | -1.02% | 17.75 | 17.80 | 17.29 | 41,673 |
| Apr 18 2024 | 17.64 | -0.03 | -0.17% | 17.69 | 17.87 | 17.48 | 33,913 |
| Apr 17 2024 | 17.67 | 0.21 | 1.20% | 17.57 | 17.83 | 17.50 | 35,557 |
| Apr 16 2024 | 17.46 | 0.09 | 0.52% | 17.37 | 17.50 | 17.28 | 30,593 |
| Apr 15 2024 | 17.37 | -0.32 | -1.81% | 17.79 | 17.79 | 17.22 | 80,574 |
| Apr 12 2024 | 17.69 | -0.05 | -0.28% | 17.74 | 17.97 | 17.61 | 37,000 |
| Apr 11 2024 | 17.74 | -0.01 | -0.06% | 17.82 | 17.96 | 17.17 | 52,424 |
| Apr 10 2024 | 17.75 | -0.53 | -2.90% | 17.96 | 18.05 | 17.51 | 53,842 |
| Apr 09 2024 | 18.28 | 0.00 | 0.00% | 18.30 | 18.35 | 18.20 | 16,841 |
| Apr 08 2024 | 18.28 | -0.26 | -1.40% | 18.42 | 18.44 | 18.23 | 21,796 |
| Apr 05 2024 | 18.54 | 0.14 | 0.76% | 18.39 | 18.64 | 18.28 | 37,854 |
| Apr 04 2024 | 18.40 | -0.01 | -0.05% | 18.49 | 18.66 | 18.40 | 18,542 |
| Apr 03 2024 | 18.41 | -0.18 | -0.97% | 18.56 | 18.68 | 18.31 | 44,870 |
| Apr 02 2024 | 18.59 | -0.22 | -1.17% | 18.66 | 18.92 | 18.37 | 43,013 |
| Apr 01 2024 | 18.81 | 0.22 | 1.18% | 18.81 | 18.88 | 18.52 | 62,423 |
| Mar 28 2024 | 18.59 | -0.30 | -1.59% | 18.85 | 18.97 | 18.46 | 26,636 |
| Mar 27 2024 | 18.89 | 0.34 | 1.83% | 18.59 | 18.89 | 18.42 | 19,962 |
| Mar 26 2024 | 18.55 | -0.21 | -1.12% | 18.65 | 18.75 | 18.44 | 50,662 |
| Mar 25 2024 | 18.76 | -0.23 | -1.21% | 18.83 | 18.94 | 18.65 | 34,239 |
| Mar 22 2024 | 18.99 | -0.16 | -0.84% | 19.24 | 19.24 | 18.80 | 64,044 |
| Mar 21 2024 | 19.15 | 0.18 | 0.95% | 18.97 | 19.20 | 18.97 | 48,875 |
| Mar 20 2024 | 18.97 | 0.09 | 0.48% | 18.79 | 18.98 | 18.75 | 26,422 |
| Mar 19 2024 | 18.88 | 0.20 | 1.07% | 18.54 | 18.91 | 18.47 | 50,928 |
| Mar 18 2024 | 18.68 | -0.02 | -0.11% | 18.70 | 18.70 | 18.51 | 35,721 |
| Mar 15 2024 | 18.70 | 0.09 | 0.48% | 18.50 | 18.70 | 18.34 | 39,654 |
| Mar 14 2024 | 18.61 | -0.40 | -2.10% | 18.60 | 18.70 | 18.50 | 22,953 |
| Mar 13 2024 | 19.01 | 0.05 | 0.26% | 18.93 | 19.08 | 18.79 | 38,578 |
| Mar 12 2024 | 18.96 | 0.22 | 1.17% | 18.75 | 18.99 | 18.60 | 38,136 |
| Mar 11 2024 | 18.74 | 0.05 | 0.27% | 18.59 | 18.77 | 18.50 | 23,433 |
| Mar 08 2024 | 18.69 | -0.09 | -0.48% | 18.82 | 18.96 | 18.64 | 42,965 |
| Mar 07 2024 | 18.78 | 0.33 | 1.79% | 18.51 | 18.80 | 18.50 | 32,612 |
| Mar 06 2024 | 18.45 | 0.20 | 1.10% | 18.33 | 18.64 | 18.15 | 50,770 |
| Mar 05 2024 | 18.25 | -0.09 | -0.49% | 18.35 | 18.51 | 18.06 | 57,947 |
| Mar 04 2024 | 18.34 | -0.46 | -2.45% | 18.80 | 18.97 | 18.26 | 72,067 |
| Mar 01 2024 | 18.80 | 0.00 | 0.00% | 18.66 | 18.83 | 18.60 | 39,657 |
| Feb 29 2024 | 18.80 | 0.00 | 0.00% | 18.90 | 19.09 | 18.61 | 143,630 |
| Feb 28 2024 | 18.80 | -0.12 | -0.63% | 19.02 | 19.02 | 18.49 | 43,379 |
| Feb 27 2024 | 18.92 | -0.20 | -1.05% | 19.18 | 19.18 | 18.77 | 37,569 |
| Feb 26 2024 | 19.12 | 0.14 | 0.74% | 18.99 | 19.12 | 18.94 | 24,996 |
| Feb 23 2024 | 18.98 | 0.27 | 1.44% | 18.66 | 18.99 | 18.66 | 37,789 |
| Feb 22 2024 | 18.71 | 0.20 | 1.08% | 18.67 | 18.75 | 18.56 | 22,605 |
| Feb 21 2024 | 18.51 | 0.24 | 1.31% | 18.21 | 18.69 | 18.21 | 31,595 |
| Feb 20 2024 | 18.27 | -0.12 | -0.65% | 18.25 | 18.47 | 18.25 | 24,655 |
