Betashares S&P ASX Australian Technology ETF (ASX:ATEC)
Australia · Delayed Price · Currency is AUD 21.96
+0.54 (2.52%)
At close: Feb 27, 2026
ASX:ATEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 21.80 | 21.96 | 21.55 | 21.96 | 21.96 | 2.52% | 183,679 |
| Feb 26, 2026 | 21.04 | 21.45 | 21.00 | 21.42 | 21.42 | 3.88% | 346,379 |
| Feb 25, 2026 | 20.25 | 20.64 | 20.09 | 20.62 | 20.62 | 4.62% | 187,484 |
| Feb 24, 2026 | 20.31 | 20.31 | 19.71 | 19.71 | 19.71 | -3.57% | 134,053 |
| Feb 23, 2026 | 21.17 | 21.17 | 20.41 | 20.44 | 20.44 | -3.90% | 140,553 |
| Feb 20, 2026 | 21.37 | 21.37 | 20.95 | 21.27 | 21.27 | -0.84% | 375,380 |
| Feb 19, 2026 | 21.50 | 21.50 | 21.17 | 21.45 | 21.45 | 1.18% | 177,581 |
| Feb 18, 2026 | 21.07 | 21.33 | 20.99 | 21.20 | 21.20 | 1.34% | 338,486 |
| Feb 17, 2026 | 21.10 | 21.33 | 20.62 | 20.92 | 20.92 | -0.29% | 161,772 |
| Feb 16, 2026 | 20.41 | 20.98 | 20.28 | 20.98 | 20.98 | 2.84% | 214,468 |
| Feb 13, 2026 | 20.86 | 20.86 | 20.10 | 20.40 | 20.40 | -3.41% | 282,624 |
| Feb 12, 2026 | 22.61 | 22.62 | 21.07 | 21.12 | 21.12 | -6.42% | 201,373 |
| Feb 11, 2026 | 22.75 | 22.75 | 22.41 | 22.57 | 22.57 | -0.09% | 88,604 |
| Feb 10, 2026 | 22.38 | 22.59 | 22.15 | 22.59 | 22.59 | 1.99% | 185,482 |
| Feb 9, 2026 | 22.37 | 22.75 | 21.90 | 22.15 | 22.15 | 3.99% | 181,219 |
| Feb 6, 2026 | 21.80 | 21.80 | 21.03 | 21.30 | 21.30 | -6.17% | 225,438 |
| Feb 5, 2026 | 22.41 | 22.70 | 22.12 | 22.70 | 22.70 | 2.02% | 258,880 |
| Feb 4, 2026 | 23.30 | 23.30 | 22.22 | 22.25 | 22.25 | -6.83% | 167,098 |
| Feb 3, 2026 | 24.00 | 24.02 | 23.70 | 23.88 | 23.88 | 1.19% | 47,640 |
| Feb 2, 2026 | 23.90 | 23.90 | 23.41 | 23.60 | 23.60 | -1.34% | 82,906 |
| Jan 30, 2026 | 24.25 | 24.25 | 23.85 | 23.92 | 23.92 | -1.24% | 93,239 |
| Jan 29, 2026 | 24.77 | 24.84 | 24.20 | 24.22 | 24.22 | -2.02% | 72,747 |
| Jan 28, 2026 | 25.50 | 25.50 | 24.68 | 24.72 | 24.72 | -3.06% | 212,724 |
| Jan 27, 2026 | 25.30 | 25.50 | 25.13 | 25.50 | 25.50 | 1.03% | 75,459 |
| Jan 23, 2026 | 24.79 | 25.51 | 24.79 | 25.24 | 25.24 | 2.44% | 72,439 |
| Jan 22, 2026 | 24.59 | 24.78 | 24.56 | 24.64 | 24.64 | 0.49% | 65,972 |
| Jan 21, 2026 | 24.90 | 24.90 | 24.40 | 24.52 | 24.52 | -2.31% | 87,936 |
| Jan 20, 2026 | 25.06 | 25.24 | 24.95 | 25.10 | 25.10 | - | 78,874 |
| Jan 19, 2026 | 25.69 | 25.69 | 25.01 | 25.10 | 25.10 | -2.41% | 88,624 |
| Jan 16, 2026 | 25.46 | 25.78 | 25.46 | 25.72 | 25.72 | 0.90% | 48,032 |
| Jan 15, 2026 | 25.70 | 25.84 | 25.46 | 25.49 | 25.49 | -0.66% | 54,006 |
| Jan 14, 2026 | 25.74 | 25.92 | 25.65 | 25.66 | 25.66 | -0.35% | 74,603 |
| Jan 13, 2026 | 26.10 | 26.19 | 25.75 | 25.75 | 25.75 | -0.89% | 66,388 |
| Jan 12, 2026 | 26.04 | 26.08 | 25.86 | 25.98 | 25.98 | 0.46% | 47,683 |
| Jan 9, 2026 | 26.05 | 26.29 | 25.86 | 25.86 | 25.86 | -0.61% | 85,919 |
| Jan 8, 2026 | 25.75 | 26.02 | 25.70 | 26.02 | 26.02 | 1.52% | 38,809 |
| Jan 7, 2026 | 25.51 | 25.78 | 25.48 | 25.63 | 25.63 | 0.95% | 45,540 |
| Jan 6, 2026 | 25.47 | 25.73 | 25.37 | 25.39 | 25.39 | -0.12% | 26,861 |
| Jan 5, 2026 | 25.90 | 25.94 | 25.30 | 25.42 | 25.42 | -2.31% | 53,567 |
| Jan 2, 2026 | 25.92 | 26.04 | 25.75 | 26.02 | 26.02 | 0.35% | 14,658 |
| Dec 31, 2025 | 25.96 | 25.96 | 25.82 | 25.93 | 25.87 | - | 20,199 |
| Dec 30, 2025 | 26.05 | 26.24 | 25.90 | 25.93 | 25.87 | -0.27% | 12,633 |
| Dec 29, 2025 | 26.64 | 26.64 | 26.00 | 26.00 | 25.94 | -0.95% | 37,434 |
| Dec 24, 2025 | 26.34 | 26.35 | 25.85 | 26.25 | 26.19 | -0.57% | 34,746 |
| Dec 23, 2025 | 26.21 | 26.46 | 26.05 | 26.40 | 26.34 | 1.19% | 53,375 |
| Dec 22, 2025 | 26.02 | 26.25 | 26.00 | 26.09 | 26.03 | 0.97% | 62,799 |
| Dec 19, 2025 | 25.86 | 26.00 | 25.84 | 25.84 | 25.78 | 1.45% | 80,620 |
| Dec 18, 2025 | 25.45 | 25.50 | 25.08 | 25.47 | 25.41 | 0.04% | 139,952 |
| Dec 17, 2025 | 25.95 | 25.95 | 25.45 | 25.46 | 25.40 | -0.93% | 53,952 |
| Dec 16, 2025 | 26.00 | 26.00 | 25.60 | 25.70 | 25.64 | -1.65% | 91,437 |