Betashares S&P ASX Australian Technology ETF (ASX:ATEC)
Australia · Delayed Price · Currency is AUD 31.99
-0.65 (-1.99%)
At close: Aug 1, 2025, 4:00 PM AEST
Intercept Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 32.38 | 32.39 | 31.95 | 31.99 | - | -1.99% | 20,295 |
| Jul 31, 2025 | 32.29 | 32.64 | 32.20 | 32.64 | - | 1.81% | 26,554 |
| Jul 30, 2025 | 32.35 | 32.35 | 32.06 | 32.06 | - | -0.90% | 14,160 |
| Jul 29, 2025 | 32.25 | 32.39 | 32.06 | 32.35 | - | 0.06% | 16,858 |
| Jul 28, 2025 | 32.06 | 32.35 | 32.06 | 32.33 | - | 1.09% | 14,938 |
| Jul 25, 2025 | 32.00 | 32.09 | 31.90 | 31.98 | - | - | 21,964 |
| Jul 24, 2025 | 32.40 | 32.40 | 31.90 | 31.98 | - | -0.99% | 31,858 |
| Jul 23, 2025 | 32.20 | 32.30 | 31.99 | 32.30 | - | 0.69% | 17,254 |
| Jul 22, 2025 | 32.01 | 32.18 | 31.93 | 32.08 | - | 0.88% | 18,126 |
| Jul 21, 2025 | 32.29 | 32.30 | 31.76 | 31.80 | - | -1.40% | 22,897 |
| Jul 18, 2025 | 31.80 | 32.25 | 31.80 | 32.25 | - | 2.06% | 25,873 |
| Jul 17, 2025 | 31.51 | 31.69 | 31.50 | 31.60 | - | 0.48% | 22,600 |
| Jul 16, 2025 | 31.18 | 31.45 | 31.05 | 31.45 | - | 1.71% | 18,571 |
| Jul 15, 2025 | 30.92 | 31.33 | 30.92 | 30.92 | - | 0.72% | 30,838 |
| Jul 14, 2025 | 30.71 | 30.78 | 30.52 | 30.70 | - | - | 15,183 |
| Jul 11, 2025 | 31.00 | 31.03 | 30.70 | 30.70 | - | -0.87% | 20,017 |
| Jul 10, 2025 | 31.17 | 31.33 | 30.97 | 30.97 | - | - | 19,956 |
| Jul 9, 2025 | 31.24 | 31.24 | 30.96 | 30.97 | - | -0.55% | 78,249 |
| Jul 8, 2025 | 31.09 | 31.31 | 30.98 | 31.14 | - | 0.39% | 34,525 |
| Jul 7, 2025 | 31.11 | 31.11 | 30.89 | 31.02 | - | 0.26% | 23,648 |
| Jul 4, 2025 | 30.90 | 31.18 | 30.90 | 30.94 | - | 0.49% | 62,866 |
| Jul 3, 2025 | 30.79 | 31.01 | 30.64 | 30.79 | - | 0.23% | 33,448 |
| Jul 2, 2025 | 30.76 | 30.84 | 30.52 | 30.72 | - | -0.13% | 32,864 |
| Jul 1, 2025 | 31.02 | 31.19 | 30.76 | 30.76 | - | -2.81% | 36,165 |
| Jun 30, 2025 | 31.66 | 31.67 | 31.41 | 31.65 | - | 1.87% | 19,394 |
| Jun 27, 2025 | 31.21 | 31.47 | 31.07 | 31.07 | - | 0.45% | 14,147 |
| Jun 26, 2025 | 31.09 | 31.09 | 30.87 | 30.93 | - | 0.10% | 22,009 |
| Jun 25, 2025 | 31.67 | 31.67 | 30.90 | 30.90 | - | -1.21% | 60,228 |
| Jun 24, 2025 | 31.08 | 31.50 | 31.08 | 31.28 | - | 1.53% | 32,391 |
| Jun 23, 2025 | 31.00 | 31.00 | 30.59 | 30.81 | - | -0.61% | 57,476 |
| Jun 20, 2025 | 31.10 | 31.16 | 31.00 | 31.00 | - | -0.32% | 13,796 |
| Jun 19, 2025 | 31.50 | 31.50 | 31.09 | 31.10 | - | -1.11% | 25,264 |
| Jun 18, 2025 | 31.34 | 31.52 | 31.29 | 31.45 | - | 1.78% | 21,676 |
| Jun 17, 2025 | 31.50 | 31.50 | 30.90 | 30.90 | - | -0.71% | 46,211 |
| Jun 16, 2025 | 30.70 | 31.17 | 30.70 | 31.12 | - | 1.37% | 19,222 |
| Jun 13, 2025 | 31.58 | 31.58 | 30.70 | 30.70 | - | -0.94% | 28,335 |
| Jun 12, 2025 | 31.70 | 31.79 | 30.99 | 30.99 | - | -1.65% | 135,515 |
| Jun 11, 2025 | 31.70 | 31.81 | 31.51 | 31.51 | - | 1.25% | 26,934 |
| Jun 10, 2025 | 31.00 | 31.63 | 31.00 | 31.12 | - | 0.71% | 172,405 |
| Jun 6, 2025 | 31.39 | 31.56 | 30.90 | 30.90 | - | -1.87% | 25,441 |
| Jun 5, 2025 | 31.40 | 31.56 | 31.40 | 31.49 | - | 0.35% | 16,363 |
| Jun 4, 2025 | 31.17 | 31.42 | 31.15 | 31.38 | - | 0.74% | 25,932 |
| Jun 3, 2025 | 31.12 | 31.20 | 31.00 | 31.15 | - | 0.55% | 21,363 |
| Jun 2, 2025 | 31.10 | 31.19 | 30.97 | 30.98 | - | -0.39% | 176,468 |
| May 30, 2025 | 31.22 | 31.22 | 30.92 | 31.10 | - | -0.73% | 17,685 |
| May 29, 2025 | 31.26 | 31.40 | 31.23 | 31.33 | - | 0.61% | 23,061 |
| May 28, 2025 | 31.04 | 31.30 | 30.89 | 31.14 | - | 1.43% | 27,456 |
| May 27, 2025 | 30.61 | 30.90 | 30.61 | 30.70 | - | 0.49% | 35,404 |
| May 26, 2025 | 30.38 | 30.72 | 30.38 | 30.55 | - | 1.77% | 28,901 |
| May 23, 2025 | 30.34 | 30.50 | 30.02 | 30.02 | - | -0.43% | 22,260 |