Betashares S&P ASX Australian Technology ETF (ASX:ATEC)
Australia · Delayed Price · Currency is AUD 25.93
0.00 (0.00%)
At close: Dec 31, 2025
ASX:ATEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 26.05 | 26.24 | 25.90 | 25.93 | 25.93 | -0.27% | 12,633 |
| Dec 29, 2025 | 26.64 | 26.64 | 26.00 | 26.00 | 26.00 | -0.95% | 37,434 |
| Dec 24, 2025 | 26.34 | 26.35 | 25.85 | 26.25 | 26.25 | -0.57% | 34,746 |
| Dec 23, 2025 | 26.21 | 26.46 | 26.05 | 26.40 | 26.40 | 1.19% | 53,375 |
| Dec 22, 2025 | 26.02 | 26.25 | 26.00 | 26.09 | 26.09 | 0.97% | 62,799 |
| Dec 19, 2025 | 25.86 | 26.00 | 25.84 | 25.84 | 25.84 | 1.45% | 80,620 |
| Dec 18, 2025 | 25.45 | 25.50 | 25.08 | 25.47 | 25.47 | 0.04% | 139,952 |
| Dec 17, 2025 | 25.95 | 25.95 | 25.45 | 25.46 | 25.46 | -0.93% | 53,952 |
| Dec 16, 2025 | 26.00 | 26.00 | 25.60 | 25.70 | 25.70 | -1.65% | 91,437 |
| Dec 15, 2025 | 26.00 | 26.27 | 25.89 | 26.13 | 26.13 | 0.50% | 75,483 |
| Dec 12, 2025 | 26.53 | 26.53 | 26.00 | 26.00 | 26.00 | -0.95% | 78,328 |
| Dec 11, 2025 | 26.76 | 26.85 | 26.19 | 26.25 | 26.25 | -1.20% | 68,919 |
| Dec 10, 2025 | 26.93 | 26.94 | 26.49 | 26.57 | 26.57 | -1.26% | 66,690 |
| Dec 9, 2025 | 27.11 | 27.18 | 26.91 | 26.91 | 26.91 | -1.18% | 51,964 |
| Dec 8, 2025 | 27.05 | 27.25 | 26.96 | 27.23 | 27.23 | 0.67% | 50,997 |
| Dec 5, 2025 | 27.40 | 27.50 | 27.05 | 27.05 | 27.05 | -0.51% | 49,196 |
| Dec 4, 2025 | 27.30 | 27.53 | 27.16 | 27.19 | 27.19 | 0.11% | 41,663 |
| Dec 3, 2025 | 27.45 | 27.45 | 27.13 | 27.16 | 27.16 | -0.66% | 33,269 |
| Dec 2, 2025 | 28.00 | 28.00 | 27.28 | 27.34 | 27.34 | -1.09% | 48,741 |
| Dec 1, 2025 | 28.25 | 28.28 | 27.64 | 27.64 | 27.64 | -1.64% | 173,555 |
| Nov 28, 2025 | 28.10 | 28.27 | 28.00 | 28.10 | 28.10 | 0.61% | 55,947 |
| Nov 27, 2025 | 27.76 | 28.17 | 27.73 | 27.93 | 27.93 | 1.42% | 91,538 |
| Nov 26, 2025 | 28.50 | 28.50 | 27.52 | 27.54 | 27.54 | -0.33% | 89,925 |
| Nov 25, 2025 | 28.00 | 28.00 | 27.51 | 27.63 | 27.63 | 0.55% | 145,119 |
| Nov 24, 2025 | 27.02 | 27.50 | 27.02 | 27.48 | 27.48 | 2.42% | 125,851 |
| Nov 21, 2025 | 26.62 | 26.90 | 26.33 | 26.83 | 26.83 | -3.18% | 62,114 |
| Nov 20, 2025 | 27.00 | 27.71 | 26.95 | 27.71 | 27.71 | 4.65% | 85,337 |
| Nov 19, 2025 | 26.60 | 26.81 | 26.43 | 26.48 | 26.48 | -1.45% | 79,562 |
| Nov 18, 2025 | 27.30 | 27.30 | 26.55 | 26.87 | 26.87 | -3.07% | 79,556 |
| Nov 17, 2025 | 27.45 | 27.73 | 27.30 | 27.72 | 27.72 | 0.76% | 79,531 |
| Nov 14, 2025 | 27.79 | 27.79 | 27.45 | 27.51 | 27.51 | -1.82% | 49,542 |
| Nov 13, 2025 | 28.85 | 28.91 | 28.02 | 28.02 | 28.02 | -2.74% | 57,024 |
| Nov 12, 2025 | 29.45 | 29.45 | 28.78 | 28.81 | 28.81 | -1.97% | 41,741 |
| Nov 11, 2025 | 29.60 | 29.69 | 29.10 | 29.39 | 29.39 | 0.14% | 34,238 |
| Nov 10, 2025 | 29.50 | 29.50 | 29.09 | 29.35 | 29.35 | 1.10% | 35,813 |
| Nov 7, 2025 | 29.44 | 29.44 | 29.00 | 29.03 | 29.03 | -1.73% | 41,256 |
| Nov 6, 2025 | 30.00 | 30.05 | 29.54 | 29.54 | 29.54 | -1.53% | 25,800 |
| Nov 5, 2025 | 30.30 | 30.30 | 29.55 | 30.00 | 30.00 | -1.02% | 30,894 |
| Nov 4, 2025 | 30.70 | 30.74 | 30.24 | 30.31 | 30.31 | -0.92% | 21,203 |
| Nov 3, 2025 | 30.40 | 30.60 | 30.30 | 30.59 | 30.59 | 0.63% | 25,117 |
| Oct 31, 2025 | 30.54 | 30.58 | 30.40 | 30.40 | 30.40 | -0.26% | 31,285 |
| Oct 30, 2025 | 30.95 | 30.95 | 30.45 | 30.48 | 30.48 | -1.52% | 42,073 |
| Oct 29, 2025 | 31.41 | 31.41 | 30.95 | 30.95 | 30.95 | -1.46% | 51,379 |
| Oct 28, 2025 | 31.76 | 31.76 | 31.08 | 31.41 | 31.41 | -1.07% | 58,649 |
| Oct 27, 2025 | 31.89 | 31.99 | 31.75 | 31.75 | 31.75 | 0.44% | 44,825 |
| Oct 24, 2025 | 31.61 | 31.76 | 31.45 | 31.61 | 31.61 | 0.35% | 26,121 |
| Oct 23, 2025 | 31.57 | 31.58 | 31.27 | 31.50 | 31.50 | -0.19% | 29,478 |
| Oct 22, 2025 | 31.65 | 31.65 | 31.40 | 31.56 | 31.56 | -0.03% | 24,931 |
| 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 |