Betashares S&P ASX Australian Technology ETF (ASX:ATEC)
Australia · Delayed Price · Currency is AUD 31.52
-0.05 (-0.16%)
Last updated: Oct 22, 2025, 1:50 PM AEST
ASX:ATEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 31.62 | 31.65 | 31.40 | 31.54 | - | -0.10% | 8,557 |
| Oct 21, 2025 | 31.64 | 31.80 | 31.50 | 31.57 | 31.57 | 0.54% | 17,004 |
| Oct 20, 2025 | 31.40 | 31.47 | 31.20 | 31.40 | 31.40 | 1.26% | 108,468 |
| Oct 17, 2025 | 31.52 | 31.60 | 31.01 | 31.01 | 31.01 | -2.18% | 36,545 |
| Oct 16, 2025 | 32.00 | 32.00 | 31.51 | 31.70 | 31.70 | -0.63% | 26,769 |
| Oct 15, 2025 | 31.80 | 31.92 | 31.70 | 31.90 | 31.90 | 0.54% | 21,936 |
| Oct 14, 2025 | 31.92 | 31.92 | 31.43 | 31.73 | 31.73 | -0.91% | 19,864 |
| Oct 13, 2025 | 32.00 | 32.03 | 31.60 | 32.02 | 32.02 | -1.78% | 47,325 |
| Oct 10, 2025 | 32.18 | 32.60 | 32.18 | 32.60 | 32.60 | 1.53% | 13,217 |
| Oct 9, 2025 | 32.30 | 32.56 | 32.11 | 32.11 | 32.11 | -0.19% | 31,179 |
| Oct 8, 2025 | 32.49 | 32.49 | 32.04 | 32.17 | 32.17 | -0.65% | 25,617 |
| Oct 7, 2025 | 33.07 | 33.07 | 32.38 | 32.38 | 32.38 | -1.01% | 30,738 |
| Oct 6, 2025 | 33.19 | 33.22 | 32.64 | 32.71 | 32.71 | -1.09% | 18,540 |
| Oct 3, 2025 | 32.54 | 33.09 | 32.48 | 33.07 | 33.07 | 1.75% | 73,660 |
| Oct 2, 2025 | 32.54 | 32.59 | 32.42 | 32.50 | 32.50 | 0.28% | 24,667 |
| Oct 1, 2025 | 32.36 | 32.41 | 32.05 | 32.41 | 32.41 | 0.15% | 23,501 |
| Sep 30, 2025 | 32.33 | 32.57 | 32.31 | 32.36 | 32.36 | - | 18,872 |
| Sep 29, 2025 | 32.37 | 32.58 | 32.28 | 32.36 | 32.36 | 0.06% | 18,646 |
| Sep 26, 2025 | 32.56 | 32.58 | 32.10 | 32.34 | 32.34 | -0.74% | 19,052 |
| Sep 25, 2025 | 32.48 | 32.71 | 32.32 | 32.58 | 32.58 | 0.12% | 17,244 |
| Sep 24, 2025 | 32.81 | 32.91 | 32.48 | 32.54 | 32.54 | -1.33% | 89,270 |
| Sep 23, 2025 | 33.00 | 33.11 | 32.90 | 32.98 | 32.98 | -0.06% | 22,633 |
| Sep 22, 2025 | 33.24 | 33.24 | 33.00 | 33.00 | 33.00 | 0.61% | 25,382 |
| Sep 19, 2025 | 33.00 | 33.42 | 32.80 | 32.80 | 32.80 | 0.28% | 28,312 |
| Sep 18, 2025 | 32.68 | 32.81 | 32.47 | 32.71 | 32.71 | 0.46% | 53,095 |
| Sep 17, 2025 | 32.66 | 32.66 | 32.43 | 32.56 | 32.56 | 0.09% | 15,126 |
| Sep 16, 2025 | 32.54 | 32.60 | 32.44 | 32.53 | 32.53 | 0.53% | 28,826 |
| Sep 15, 2025 | 32.28 | 32.36 | 32.13 | 32.36 | 32.36 | 0.19% | 23,056 |
| Sep 12, 2025 | 32.36 | 32.58 | 32.27 | 32.30 | 32.30 | 0.22% | 19,503 |
| Sep 11, 2025 | 32.25 | 32.31 | 32.01 | 32.23 | 32.23 | -0.34% | 20,673 |
| Sep 10, 2025 | 32.24 | 32.39 | 32.20 | 32.34 | 32.34 | 0.34% | 22,340 |
| Sep 9, 2025 | 32.40 | 32.43 | 32.14 | 32.23 | 32.23 | -0.03% | 20,026 |
| Sep 8, 2025 | 32.16 | 32.24 | 32.06 | 32.24 | 32.24 | -0.62% | 95,612 |
| Sep 5, 2025 | 32.00 | 32.44 | 31.87 | 32.44 | 32.44 | 2.33% | 183,793 |
| Sep 4, 2025 | 31.61 | 31.82 | 31.59 | 31.70 | 31.70 | 0.73% | 23,413 |
| Sep 3, 2025 | 32.05 | 32.05 | 31.45 | 31.47 | 31.47 | -2.15% | 39,218 |
| Sep 2, 2025 | 32.24 | 32.33 | 32.05 | 32.16 | 32.16 | -0.28% | 27,451 |
| Sep 1, 2025 | 32.82 | 32.82 | 32.25 | 32.25 | 32.25 | -2.12% | 59,590 |
| Aug 29, 2025 | 32.58 | 32.96 | 32.58 | 32.95 | 32.95 | 1.89% | 77,230 |
| Aug 28, 2025 | 32.62 | 32.62 | 32.14 | 32.34 | 32.34 | -0.74% | 34,458 |
| Aug 27, 2025 | 32.74 | 32.74 | 32.34 | 32.58 | 32.58 | -2.13% | 100,275 |
| Aug 26, 2025 | 32.95 | 33.29 | 32.56 | 33.29 | 33.29 | 1.31% | 115,719 |
| Aug 25, 2025 | 33.06 | 33.27 | 32.82 | 32.86 | 32.86 | -0.12% | 23,312 |
| Aug 22, 2025 | 33.22 | 33.22 | 32.80 | 32.90 | 32.90 | 0.30% | 30,159 |
| Aug 21, 2025 | 33.29 | 33.29 | 32.50 | 32.80 | 32.80 | 0.61% | 25,587 |
| Aug 20, 2025 | 33.05 | 33.05 | 32.57 | 32.60 | 32.60 | -0.91% | 29,200 |
| Aug 19, 2025 | 32.80 | 33.05 | 32.72 | 32.90 | 32.90 | 0.61% | 22,634 |
| Aug 18, 2025 | 32.39 | 32.79 | 32.39 | 32.70 | 32.70 | 0.96% | 39,407 |
| Aug 15, 2025 | 32.44 | 32.54 | 32.34 | 32.39 | 32.39 | -0.18% | 28,001 |
| Aug 14, 2025 | 32.10 | 32.50 | 32.10 | 32.45 | 32.45 | 1.22% | 37,128 |