ATST Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 27 2024 | 1,222.00 | -2.00 | -0.16% | 1,220.00 | 1,228.00 | 1,220.00 | 503,477 |
Mar 26 2024 | 1,224.00 | -4.00 | -0.33% | 1,230.00 | 1,230.00 | 1,222.00 | 520,807 |
Mar 25 2024 | 1,228.00 | 4.00 | 0.33% | 1,218.00 | 1,230.00 | 1,218.00 | 371,803 |
Mar 22 2024 | 1,224.00 | 4.00 | 0.33% | 1,226.00 | 1,230.00 | 1,222.00 | 784,417 |
Mar 21 2024 | 1,220.00 | 18.00 | 1.50% | 1,210.00 | 1,222.00 | 1,208.00 | 754,807 |
Mar 20 2024 | 1,202.00 | 2.00 | 0.17% | 1,204.00 | 1,204.00 | 1,200.00 | 608,283 |
Mar 19 2024 | 1,200.00 | 0.00 | 0.00% | 1,196.00 | 1,202.00 | 1,196.00 | 755,511 |
Mar 18 2024 | 1,200.00 | -2.00 | -0.17% | 1,200.00 | 1,206.00 | 1,200.00 | 545,634 |
Mar 15 2024 | 1,202.00 | 0.00 | 0.00% | 1,198.00 | 1,206.00 | 1,198.00 | 559,540 |
Mar 14 2024 | 1,202.00 | -2.00 | -0.17% | 1,208.00 | 1,208.00 | 1,198.00 | 318,527 |
Mar 13 2024 | 1,204.00 | 8.00 | 0.67% | 1,204.00 | 1,204.00 | 1,194.00 | 820,360 |
Mar 12 2024 | 1,196.00 | 2.00 | 0.17% | 1,198.00 | 1,202.00 | 1,194.00 | 741,844 |
Mar 11 2024 | 1,194.00 | -4.00 | -0.33% | 1,198.00 | 1,198.00 | 1,188.00 | 436,881 |
Mar 08 2024 | 1,198.00 | -2.00 | -0.17% | 1,194.00 | 1,200.00 | 1,192.00 | 523,168 |
Mar 07 2024 | 1,200.00 | 6.00 | 0.50% | 1,198.00 | 1,202.00 | 1,190.00 | 321,989 |
Mar 06 2024 | 1,194.00 | 10.00 | 0.84% | 1,190.00 | 1,198.00 | 1,184.00 | 256,283 |
Mar 05 2024 | 1,184.00 | -12.00 | -1.00% | 1,190.00 | 1,196.00 | 1,184.00 | 200,898 |
Mar 04 2024 | 1,196.00 | 2.00 | 0.17% | 1,188.00 | 1,198.00 | 1,186.00 | 290,787 |
Mar 01 2024 | 1,194.00 | 14.00 | 1.19% | 1,184.00 | 1,196.00 | 1,184.00 | 296,597 |
Feb 29 2024 | 1,180.00 | -4.00 | -0.34% | 1,178.00 | 1,190.00 | 1,178.00 | 240,465 |
Feb 28 2024 | 1,184.00 | -6.00 | -0.50% | 1,198.00 | 1,198.00 | 1,182.00 | 253,122 |
Feb 27 2024 | 1,190.00 | -2.00 | -0.17% | 1,186.00 | 1,198.00 | 1,182.00 | 320,690 |
Feb 26 2024 | 1,192.00 | 4.00 | 0.34% | 1,196.00 | 1,196.00 | 1,180.00 | 276,097 |
Feb 23 2024 | 1,188.00 | -6.00 | -0.50% | 1,194.00 | 1,198.00 | 1,186.00 | 285,549 |
Feb 22 2024 | 1,194.00 | 22.00 | 1.88% | 1,166.00 | 1,196.00 | 1,166.00 | 237,412 |
Feb 21 2024 | 1,172.00 | -2.00 | -0.17% | 1,172.00 | 1,174.00 | 1,164.00 | 186,823 |
Feb 20 2024 | 1,174.00 | -8.00 | -0.68% | 1,186.00 | 1,186.00 | 1,160.00 | 219,203 |
Feb 19 2024 | 1,182.00 | -4.00 | -0.34% | 1,180.00 | 1,184.00 | 1,174.00 | 183,537 |
Feb 16 2024 | 1,186.00 | 10.00 | 0.85% | 1,178.00 | 1,194.00 | 1,178.00 | 219,280 |
Feb 15 2024 | 1,176.00 | 6.00 | 0.51% | 1,168.00 | 1,186.00 | 1,168.00 | 241,823 |
Feb 14 2024 | 1,170.00 | 10.00 | 0.86% | 1,170.00 | 1,178.00 | 1,158.00 | 650,687 |
Feb 13 2024 | 1,160.00 | -18.00 | -1.53% | 1,168.00 | 1,172.00 | 1,156.00 | 245,838 |
Feb 12 2024 | 1,178.00 | 14.00 | 1.20% | 1,170.00 | 1,178.00 | 1,160.00 | 153,215 |
Feb 09 2024 | 1,164.00 | 6.00 | 0.52% | 1,158.00 | 1,168.00 | 1,158.00 | 207,061 |
Feb 08 2024 | 1,158.00 | -2.00 | -0.17% | 1,154.00 | 1,166.00 | 1,154.00 | 223,583 |
Feb 07 2024 | 1,160.00 | -2.00 | -0.17% | 1,162.00 | 1,166.00 | 1,154.00 | 229,434 |
Feb 06 2024 | 1,162.00 | 8.00 | 0.69% | 1,168.00 | 1,168.00 | 1,152.00 | 359,634 |
Feb 05 2024 | 1,154.00 | 6.00 | 0.52% | 1,146.00 | 1,160.00 | 1,144.00 | 255,417 |
Feb 02 2024 | 1,148.00 | 14.00 | 1.23% | 1,150.00 | 1,150.00 | 1,138.00 | 612,334 |
Feb 01 2024 | 1,134.00 | -2.00 | -0.18% | 1,130.00 | 1,142.00 | 1,126.00 | 190,925 |
Jan 31 2024 | 1,136.00 | -10.00 | -0.87% | 1,140.00 | 1,142.00 | 1,132.00 | 262,011 |
Jan 30 2024 | 1,146.00 | 2.00 | 0.17% | 1,138.00 | 1,152.00 | 1,138.00 | 199,178 |
Jan 29 2024 | 1,144.00 | 2.00 | 0.18% | 1,136.00 | 1,148.00 | 1,134.00 | 241,529 |
Jan 26 2024 | 1,142.00 | 4.00 | 0.35% | 1,128.00 | 1,142.00 | 1,126.00 | 122,276 |
Jan 25 2024 | 1,138.00 | 6.00 | 0.53% | 1,124.00 | 1,138.00 | 1,124.00 | 190,241 |
Jan 24 2024 | 1,132.00 | 6.00 | 0.53% | 1,128.00 | 1,134.00 | 1,128.00 | 127,096 |
Jan 23 2024 | 1,126.00 | 6.00 | 0.54% | 1,120.00 | 1,128.00 | 1,118.00 | 208,196 |
Jan 22 2024 | 1,120.00 | 10.00 | 0.90% | 1,108.00 | 1,124.00 | 1,108.00 | 250,890 |
Jan 19 2024 | 1,110.00 | 2.00 | 0.18% | 1,116.00 | 1,116.00 | 1,108.00 | 145,598 |
Jan 18 2024 | 1,108.00 | 8.00 | 0.73% | 1,102.00 | 1,110.00 | 1,096.00 | 231,671 |
Jan 17 2024 | 1,100.00 | -16.00 | -1.43% | 1,116.00 | 1,116.00 | 1,096.00 | 242,073 |
Jan 16 2024 | 1,116.00 | 0.00 | 0.00% | 1,106.00 | 1,118.00 | 1,106.00 | 206,503 |
Jan 15 2024 | 1,116.00 | 10.00 | 0.90% | 1,104.00 | 1,116.00 | 1,104.00 | 308,798 |
Jan 12 2024 | 1,106.00 | 4.00 | 0.36% | 1,104.00 | 1,114.00 | 1,104.00 | 171,130 |
Jan 11 2024 | 1,102.00 | -6.00 | -0.54% | 1,104.00 | 1,112.00 | 1,100.00 | 161,353 |
Jan 10 2024 | 1,108.00 | 4.00 | 0.36% | 1,096.00 | 1,108.00 | 1,096.00 | 170,250 |
Jan 09 2024 | 1,104.00 | 14.00 | 1.28% | 1,088.00 | 1,104.00 | 1,088.00 | 203,766 |
Jan 08 2024 | 1,090.00 | -2.00 | -0.18% | 1,090.00 | 1,096.00 | 1,086.00 | 184,098 |
Jan 05 2024 | 1,092.00 | -4.00 | -0.36% | 1,092.00 | 1,098.00 | 1,080.00 | 158,042 |
Jan 04 2024 | 1,096.00 | 0.00 | 0.00% | 1,096.00 | 1,096.00 | 1,088.00 | 228,371 |
Jan 03 2024 | 1,096.00 | -6.00 | -0.54% | 1,106.00 | 1,110.00 | 1,092.00 | 254,594 |
Jan 02 2024 | 1,102.00 | -10.00 | -0.90% | 1,106.00 | 1,110.00 | 1,102.00 | 151,232 |
Dec 29 2023 | 1,112.00 | 2.00 | 0.18% | 1,106.00 | 1,112.00 | 1,104.00 | 198,882 |