ASE:ATTA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2025	0.76	0.78	0.76	0.78	0.78	2.63%	1,684
Aug 6, 2025	0.74	0.76	0.74	0.76	0.76	1.33%	4,216
Aug 5, 2025	0.75	0.76	0.74	0.75	0.75	-	1,951
Aug 4, 2025	0.76	0.76	0.74	0.75	0.75	-1.32%	2,645
Aug 3, 2025	0.75	0.76	0.75	0.76	0.76	-	122
Jul 31, 2025	0.75	0.76	0.75	0.76	0.76	-1.30%	301
Jul 30, 2025	0.76	0.77	0.75	0.77	0.77	1.32%	4,037
Jul 29, 2025	0.76	0.76	0.74	0.76	0.76	-	8,148
Jul 28, 2025	0.77	0.77	0.76	0.76	0.76	-3.80%	6,208
Jul 27, 2025	0.78	0.79	0.78	0.79	0.79	-1.25%	2,151
Jul 24, 2025	0.79	0.80	0.79	0.80	0.80	-	210
Jul 23, 2025	0.78	0.80	0.78	0.80	0.80	-	5,093
Jul 22, 2025	0.78	0.81	0.77	0.80	0.80	1.27%	4,390
Jul 21, 2025	0.84	0.84	0.79	0.79	0.79	-4.82%	4,979
Jul 20, 2025	0.83	0.83	0.82	0.83	0.83	-1.19%	511
Jul 17, 2025	0.82	0.84	0.82	0.84	0.84	3.70%	2,921
Jul 16, 2025	0.78	0.81	0.78	0.81	0.81	3.85%	9,699
Jul 15, 2025	0.75	0.78	0.75	0.78	0.78	4.00%	15,997
Jul 14, 2025	0.76	0.76	0.75	0.75	0.75	-2.60%	6,696
Jul 10, 2025	0.76	0.77	0.76	0.77	0.77	-	101
Jul 9, 2025	0.76	0.77	0.76	0.77	0.77	1.32%	986
Jul 8, 2025	0.75	0.76	0.75	0.76	0.76	-	501
Jul 7, 2025	0.76	0.76	0.76	0.76	0.76	-1.30%	2,002
Jul 6, 2025	0.77	0.77	0.77	0.77	0.77	-	796
Jul 3, 2025	0.75	0.77	0.75	0.77	0.77	2.67%	1,483
Jul 2, 2025	0.76	0.77	0.74	0.75	0.75	-	106
Jul 1, 2025	0.75	0.75	0.74	0.75	0.75	-2.60%	2,529
Jun 30, 2025	0.74	0.77	0.74	0.77	0.77	1.32%	8,555
Jun 25, 2025	0.76	0.77	0.76	0.76	0.76	-1.30%	771
Jun 24, 2025	0.77	0.77	0.76	0.77	0.77	-	5,519
Jun 19, 2025	0.76	0.77	0.76	0.77	0.77	-1.28%	72
Jun 16, 2025	0.77	0.78	0.75	0.78	0.78	2.63%	1,568
Jun 15, 2025	0.76	0.78	0.75	0.76	0.76	-2.56%	6,007
Jun 11, 2025	0.77	0.78	0.77	0.78	0.78	-1.27%	1,800
Jun 4, 2025	0.76	0.79	0.76	0.79	0.79	-	488
Jun 3, 2025	0.77	0.79	0.77	0.79	0.79	2.60%	289
Jun 2, 2025	0.77	0.77	0.76	0.77	0.77	-2.53%	2,998
Jun 1, 2025	0.78	0.79	0.77	0.79	0.79	1.28%	945
May 29, 2025	0.77	0.79	0.77	0.78	0.78	-1.27%	2,285
May 28, 2025	0.78	0.79	0.78	0.79	0.79	-	320
May 27, 2025	0.79	0.79	0.79	0.79	0.79	-	750
May 26, 2025	0.79	0.79	0.76	0.79	0.79	1.28%	215
May 22, 2025	0.77	0.78	0.77	0.78	0.78	-	1,112
May 21, 2025	0.78	0.78	0.78	0.78	0.78	-1.27%	1,890
May 20, 2025	0.77	0.79	0.77	0.79	0.79	-	15
May 19, 2025	0.77	0.79	0.77	0.79	0.79	-	4,120
May 18, 2025	0.78	0.79	0.77	0.79	0.79	-	1,215
May 15, 2025	0.80	0.80	0.78	0.79	0.79	-	1,754
May 14, 2025	0.78	0.80	0.78	0.79	0.79	-1.25%	3,891
May 11, 2025	0.80	0.83	0.79	0.80	0.80	-	3,913