ATSX Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 10 2024 | 23.36 | -0.28 | -1.18% | 23.34 | 23.46 | 23.34 | 236 |
May 09 2024 | 23.64 | -0.06 | -0.25% | 23.77 | 23.81 | 23.64 | 300 |
May 08 2024 | 23.70 | 0.22 | 0.94% | 23.70 | 23.70 | 23.70 | 4 |
May 07 2024 | 23.48 | 0.05 | 0.21% | 23.48 | 23.48 | 23.48 | 0 |
May 06 2024 | 23.43 | 0.24 | 1.03% | 23.37 | 23.43 | 23.37 | 201 |
May 03 2024 | 23.19 | -0.04 | -0.17% | 23.19 | 23.19 | 23.19 | 14 |
May 02 2024 | 23.23 | 0.09 | 0.39% | 23.23 | 23.23 | 23.23 | 0 |
May 01 2024 | 23.14 | -0.15 | -0.64% | 23.14 | 23.14 | 23.14 | 0 |
Apr 30 2024 | 23.29 | -0.72 | -3.00% | 23.29 | 23.29 | 23.29 | 0 |
Apr 29 2024 | 24.01 | 0.12 | 0.50% | 23.92 | 24.01 | 23.92 | 310 |
Apr 26 2024 | 23.89 | 0.00 | 0.00% | 23.89 | 23.89 | 23.89 | 0 |
Apr 25 2024 | 23.89 | -0.15 | -0.62% | 23.89 | 23.89 | 23.89 | 0 |
Apr 24 2024 | 24.04 | 0.08 | 0.33% | 24.04 | 24.04 | 24.04 | 1 |
Apr 23 2024 | 23.96 | 0.23 | 0.97% | 23.96 | 23.96 | 23.96 | 0 |
Apr 22 2024 | 23.73 | 0.15 | 0.64% | 23.73 | 23.73 | 23.73 | 0 |
Apr 19 2024 | 23.58 | 0.12 | 0.51% | 23.58 | 23.58 | 23.58 | 0 |
Apr 18 2024 | 23.46 | -0.10 | -0.42% | 23.46 | 23.46 | 23.46 | 0 |
Apr 17 2024 | 23.56 | -0.29 | -1.22% | 23.56 | 23.56 | 23.56 | 0 |
Apr 16 2024 | 23.85 | 0.09 | 0.38% | 23.85 | 23.85 | 23.85 | 0 |
Apr 15 2024 | 23.76 | -0.08 | -0.34% | 23.76 | 23.76 | 23.76 | 0 |
Apr 12 2024 | 23.84 | -0.21 | -0.87% | 23.99 | 23.99 | 23.80 | 25,525 |
Apr 11 2024 | 24.05 | -0.10 | -0.41% | 24.05 | 24.05 | 24.05 | 0 |
Apr 10 2024 | 24.15 | 0.13 | 0.54% | 24.15 | 24.15 | 24.15 | 0 |
Apr 09 2024 | 24.02 | -0.14 | -0.58% | 24.02 | 24.02 | 24.02 | 0 |
Apr 08 2024 | 24.16 | 0.09 | 0.37% | 24.16 | 24.16 | 24.16 | 0 |
Apr 05 2024 | 24.07 | 0.24 | 1.01% | 24.26 | 24.26 | 24.07 | 300 |
Apr 04 2024 | 23.83 | -0.01 | -0.04% | 23.83 | 23.83 | 23.83 | 0 |
Apr 03 2024 | 23.84 | 0.01 | 0.04% | 23.84 | 23.84 | 23.84 | 40 |
Apr 02 2024 | 23.83 | -0.07 | -0.29% | 23.79 | 23.83 | 23.79 | 400 |
Apr 01 2024 | 23.90 | -0.01 | -0.04% | 23.90 | 23.90 | 23.90 | 0 |
Mar 28 2024 | 23.91 | 0.04 | 0.17% | 23.91 | 23.91 | 23.91 | 0 |
Mar 27 2024 | 23.87 | -0.53 | -2.17% | 23.80 | 23.87 | 23.80 | 1,400 |
Mar 26 2024 | 24.40 | 0.05 | 0.21% | 24.39 | 24.40 | 24.39 | 600 |
Mar 25 2024 | 24.35 | 0.07 | 0.29% | 24.35 | 24.35 | 24.35 | 0 |
Mar 22 2024 | 24.28 | -0.05 | -0.21% | 24.28 | 24.28 | 24.28 | 0 |
Mar 21 2024 | 24.33 | 0.15 | 0.62% | 24.33 | 24.33 | 24.33 | 0 |
Mar 20 2024 | 24.18 | -0.06 | -0.25% | 24.18 | 24.18 | 24.18 | 0 |
Mar 19 2024 | 24.24 | 0.22 | 0.92% | 24.10 | 24.24 | 24.10 | 200 |
Mar 18 2024 | 24.02 | 0.10 | 0.42% | 24.02 | 24.02 | 24.02 | 101 |
Mar 15 2024 | 23.92 | -0.04 | -0.17% | 24.05 | 24.05 | 23.92 | 200 |
Mar 14 2024 | 23.96 | 0.05 | 0.21% | 23.96 | 23.96 | 23.96 | 0 |
Mar 13 2024 | 23.91 | 0.05 | 0.21% | 23.91 | 23.91 | 23.91 | 0 |
Mar 12 2024 | 23.86 | 0.19 | 0.80% | 23.86 | 23.86 | 23.86 | 0 |
Mar 11 2024 | 23.67 | -0.04 | -0.17% | 23.67 | 23.67 | 23.67 | 0 |
Mar 08 2024 | 23.71 | -0.11 | -0.46% | 23.71 | 23.71 | 23.71 | 0 |
Mar 07 2024 | 23.82 | 0.36 | 1.53% | 23.82 | 23.82 | 23.82 | 0 |
Mar 06 2024 | 23.46 | 0.09 | 0.39% | 23.46 | 23.46 | 23.46 | 0 |
Mar 05 2024 | 23.37 | -0.33 | -1.39% | 23.37 | 23.37 | 23.37 | 0 |
Mar 04 2024 | 23.70 | 0.07 | 0.30% | 23.70 | 23.70 | 23.70 | 1,000 |
Mar 01 2024 | 23.63 | 0.04 | 0.17% | 23.63 | 23.63 | 23.63 | 0 |
Feb 29 2024 | 23.59 | -0.17 | -0.72% | 23.59 | 23.59 | 23.59 | 0 |
Feb 28 2024 | 23.76 | -0.14 | -0.59% | 23.85 | 23.85 | 23.76 | 200 |
Feb 27 2024 | 23.90 | -0.01 | -0.04% | 23.90 | 23.90 | 23.90 | 0 |
Feb 26 2024 | 23.91 | 0.18 | 0.76% | 23.91 | 23.91 | 23.91 | 0 |
Feb 23 2024 | 23.73 | 0.06 | 0.25% | 23.80 | 23.80 | 23.73 | 100 |
Feb 22 2024 | 23.67 | 0.16 | 0.68% | 23.67 | 23.67 | 23.66 | 700 |
Feb 21 2024 | 23.51 | -0.18 | -0.76% | 23.55 | 23.55 | 23.51 | 300 |
Feb 20 2024 | 23.69 | -0.20 | -0.84% | 23.85 | 23.85 | 23.69 | 322 |
Feb 16 2024 | 23.89 | 0.23 | 0.97% | 23.89 | 23.89 | 23.89 | 0 |
Feb 15 2024 | 23.66 | 0.13 | 0.55% | 23.45 | 23.66 | 23.45 | 500 |
Feb 14 2024 | 23.53 | 0.87 | 3.84% | 23.53 | 23.53 | 23.53 | 0 |
Feb 13 2024 | 22.66 | -0.82 | -3.49% | 22.80 | 22.80 | 22.66 | 470 |