Betashares S&P ASX Australian Technology ETF (ASX:ATEC)
Australia · Delayed Price · Currency is AUD 25.49
+0.25 (0.99%)
At close: Jan 27, 2026
ASX:ATEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 15, 2025 | 26.00 | 26.27 | 25.89 | 26.13 | 26.07 | 0.50% | 75,483 |
| Dec 12, 2025 | 26.53 | 26.53 | 26.00 | 26.00 | 25.94 | -0.95% | 78,328 |
| Dec 11, 2025 | 26.76 | 26.85 | 26.19 | 26.25 | 26.19 | -1.20% | 68,919 |
| Dec 10, 2025 | 26.93 | 26.94 | 26.49 | 26.57 | 26.51 | -1.26% | 66,690 |
| Dec 9, 2025 | 27.11 | 27.18 | 26.91 | 26.91 | 26.85 | -1.18% | 51,964 |
| Dec 8, 2025 | 27.05 | 27.25 | 26.96 | 27.23 | 27.17 | 0.67% | 50,997 |
| Dec 5, 2025 | 27.40 | 27.50 | 27.05 | 27.05 | 26.99 | -0.51% | 49,196 |
| Dec 4, 2025 | 27.30 | 27.53 | 27.16 | 27.19 | 27.13 | 0.11% | 41,663 |
| Dec 3, 2025 | 27.45 | 27.45 | 27.13 | 27.16 | 27.10 | -0.66% | 33,269 |
| Dec 2, 2025 | 28.00 | 28.00 | 27.28 | 27.34 | 27.28 | -1.09% | 48,741 |
| Dec 1, 2025 | 28.25 | 28.28 | 27.64 | 27.64 | 27.58 | -1.64% | 173,555 |
| Nov 28, 2025 | 28.10 | 28.27 | 28.00 | 28.10 | 28.03 | 0.61% | 55,947 |
| Nov 27, 2025 | 27.76 | 28.17 | 27.73 | 27.93 | 27.86 | 1.42% | 91,538 |
| Nov 26, 2025 | 28.50 | 28.50 | 27.52 | 27.54 | 27.48 | -0.33% | 89,925 |
| Nov 25, 2025 | 28.00 | 28.00 | 27.51 | 27.63 | 27.57 | 0.55% | 145,119 |
| Nov 24, 2025 | 27.02 | 27.50 | 27.02 | 27.48 | 27.42 | 2.42% | 125,851 |
| Nov 21, 2025 | 26.62 | 26.90 | 26.33 | 26.83 | 26.77 | -3.18% | 62,114 |
| Nov 20, 2025 | 27.00 | 27.71 | 26.95 | 27.71 | 27.65 | 4.65% | 85,337 |
| Nov 19, 2025 | 26.60 | 26.81 | 26.43 | 26.48 | 26.42 | -1.45% | 79,562 |
| Nov 18, 2025 | 27.30 | 27.30 | 26.55 | 26.87 | 26.81 | -3.07% | 79,556 |
| Nov 17, 2025 | 27.45 | 27.73 | 27.30 | 27.72 | 27.66 | 0.76% | 79,531 |
| Nov 14, 2025 | 27.79 | 27.79 | 27.45 | 27.51 | 27.45 | -1.82% | 49,542 |
| Nov 13, 2025 | 28.85 | 28.91 | 28.02 | 28.02 | 27.95 | -2.74% | 57,024 |
| Nov 12, 2025 | 29.45 | 29.45 | 28.78 | 28.81 | 28.74 | -1.97% | 41,741 |