ASX:ATEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 17, 2025	31.52	31.60	31.01	31.01	31.01	-2.18%	36,545
Oct 16, 2025	32.00	32.00	31.51	31.70	31.70	-0.63%	26,769
Oct 15, 2025	31.80	31.92	31.70	31.90	31.90	0.54%	21,936
Oct 14, 2025	31.92	31.92	31.43	31.73	31.73	-0.91%	19,864
Oct 13, 2025	32.00	32.03	31.60	32.02	32.02	-1.78%	47,325
Oct 10, 2025	32.18	32.60	32.18	32.60	32.60	1.53%	13,217
Oct 9, 2025	32.30	32.56	32.11	32.11	32.11	-0.19%	31,179
Oct 8, 2025	32.49	32.49	32.04	32.17	32.17	-0.65%	25,617
Oct 7, 2025	33.07	33.07	32.38	32.38	32.38	-1.01%	30,738
Oct 6, 2025	33.19	33.22	32.64	32.71	32.71	-1.09%	18,540
Oct 3, 2025	32.54	33.09	32.48	33.07	33.07	1.75%	73,660
Oct 2, 2025	32.54	32.59	32.42	32.50	32.50	0.28%	24,667
Oct 1, 2025	32.36	32.41	32.05	32.41	32.41	0.15%	23,501
Sep 30, 2025	32.33	32.57	32.31	32.36	32.36	-	18,872
Sep 29, 2025	32.37	32.58	32.28	32.36	32.36	0.06%	18,646