ASX:ATEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	19.73	19.74	19.50	19.50	19.50	-2.01%	115,404
Mar 26, 2026	20.15	20.15	19.81	19.90	19.90	-1.24%	83,002
Mar 25, 2026	19.67	20.32	19.60	20.15	20.15	1.72%	55,301
Mar 24, 2026	20.48	20.48	19.73	19.81	19.81	-1.20%	90,090
Mar 23, 2026	19.65	20.05	19.49	20.05	20.05	0.65%	197,162
Mar 20, 2026	20.05	20.26	19.92	19.92	19.92	-0.40%	222,818
Mar 19, 2026	20.30	20.30	19.92	20.00	20.00	-2.63%	178,930
Mar 18, 2026	20.54	20.59	20.43	20.54	20.54	0.59%	70,900
Mar 17, 2026	20.84	20.90	20.35	20.42	20.42	-1.07%	97,322
Mar 16, 2026	21.00	21.00	20.64	20.64	20.64	-1.53%	79,379
Mar 13, 2026	20.99	21.00	20.66	20.96	20.96	-0.19%	101,033
Mar 12, 2026	21.31	21.31	20.78	21.00	21.00	-3.45%	114,532
Mar 11, 2026	21.61	21.75	21.37	21.75	21.75	-0.09%	131,802
Mar 10, 2026	21.80	21.98	21.64	21.77	21.77	2.21%	194,280
Mar 9, 2026	21.90	21.90	21.06	21.30	21.30	-4.05%	213,166
Mar 6, 2026	21.60	22.20	21.37	22.20	22.20	3.16%	413,265
Mar 5, 2026	21.16	21.52	21.16	21.52	21.52	3.56%	128,020
Mar 4, 2026	20.45	20.91	20.45	20.78	20.78	0.63%	134,277
Mar 3, 2026	21.30	21.38	20.64	20.65	20.65	-2.78%	175,562
Mar 2, 2026	21.69	21.69	20.94	21.24	21.24	-3.28%	325,663
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