ASX:ATEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	21.50	21.50	20.94	21.01	-	-3.98%	195,666
May 11, 2026	21.64	21.88	21.22	21.88	21.88	0.46%	121,511
May 8, 2026	21.70	21.91	21.53	21.78	21.78	0.46%	108,789
May 7, 2026	21.70	21.77	21.46	21.68	21.68	0.42%	147,092
May 6, 2026	22.10	22.10	21.59	21.59	21.59	-0.74%	83,650
May 5, 2026	21.77	22.00	21.75	21.75	21.75	-0.23%	134,980
May 4, 2026	21.90	21.98	21.63	21.80	21.80	1.11%	102,210
May 1, 2026	21.60	21.91	21.46	21.56	21.56	1.65%	85,598
Apr 30, 2026	21.35	21.71	21.21	21.21	21.21	-0.28%	85,542
Apr 29, 2026	21.20	21.50	21.20	21.27	21.27	-0.19%	53,023
Apr 28, 2026	21.65	21.65	21.31	21.31	21.31	-1.62%	83,904
Apr 27, 2026	21.85	22.03	21.65	21.66	21.66	-1.01%	43,158
Apr 24, 2026	21.88	21.88	21.57	21.88	21.88	-0.09%	138,717
Apr 23, 2026	22.05	22.25	21.90	21.90	21.90	-0.99%	145,281
Apr 22, 2026	22.24	22.40	22.00	22.12	22.12	-0.58%	146,268
Apr 21, 2026	22.40	22.51	22.15	22.25	22.25	0.59%	147,658
Apr 20, 2026	22.25	22.40	22.08	22.12	22.12	-0.58%	224,771
Apr 17, 2026	22.14	22.30	22.03	22.25	22.25	1.27%	196,858
Apr 16, 2026	21.20	21.97	21.19	21.97	21.97	5.57%	554,668
Apr 15, 2026	20.76	20.90	20.61	20.81	20.81	1.71%	143,413
Apr 14, 2026	20.65	20.79	20.27	20.46	20.46	2.71%	85,567
Apr 13, 2026	20.10	20.13	19.74	19.92	19.92	-1.53%	129,583
Apr 10, 2026	20.30	20.45	19.99	20.23	20.23	-0.83%	277,988
Apr 9, 2026	21.10	21.10	20.31	20.40	20.40	-4.36%	259,419
Apr 8, 2026	20.77	21.39	20.69	21.33	21.33	6.81%	464,398
Apr 7, 2026	19.88	20.45	19.87	19.97	19.97	2.57%	80,918
Apr 2, 2026	20.27	20.27	19.41	19.47	19.47	-3.61%	157,675
Apr 1, 2026	20.07	20.20	19.98	20.20	20.20	3.59%	140,109
Mar 31, 2026	19.12	19.78	19.07	19.50	19.50	2.69%	118,417
Mar 30, 2026	19.49	19.49	18.67	18.99	18.99	-2.62%	105,966
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