ASX:ATEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	21.63	21.77	21.31	21.31	21.31	-0.70%	65,135
Oct 29, 2026	21.64	21.91	21.41	21.46	21.46	-0.74%	39,937
Oct 28, 2026	21.46	21.87	21.46	21.62	21.62	0.89%	59,948
Oct 27, 2026	21.54	21.54	21.18	21.43	21.43	-0.28%	89,767
Oct 26, 2026	21.25	21.53	21.07	21.49	21.49	0.42%	79,258
Oct 23, 2026	21.40	21.53	21.16	21.40	21.40	-0.19%	203,842
Oct 22, 2026	21.33	21.58	21.31	21.44	21.44	0.70%	69,981
Oct 21, 2026	21.12	21.29	20.89	21.29	21.29	0.71%	43,041
Oct 20, 2026	21.17	21.49	21.06	21.14	21.14	0.28%	330,022
Oct 19, 2026	21.00	21.40	21.00	21.08	21.08	-2.14%	115,867
Oct 16, 2026	21.06	21.62	21.05	21.54	21.54	4.36%	90,032
Oct 15, 2026	20.90	20.90	20.38	20.64	20.64	-1.29%	96,710
Oct 14, 2026	21.02	21.06	20.84	20.91	20.91	-0.52%	62,229
Oct 13, 2026	21.50	21.50	21.00	21.02	21.02	-2.82%	64,972
Oct 12, 2026	21.43	21.77	21.43	21.63	21.63	1.12%	62,062
Oct 9, 2026	21.00	21.50	21.00	21.39	21.39	2.05%	100,216
Oct 8, 2026	21.00	21.13	20.90	20.96	20.96	-0.19%	66,665
Oct 7, 2026	21.22	21.23	21.00	21.00	21.00	-0.24%	38,392
Oct 6, 2026	21.40	21.44	21.03	21.05	21.05	-1.31%	45,792
Oct 5, 2026	21.45	21.51	21.26	21.33	21.33	-0.74%	34,391
Oct 2, 2026	21.08	21.49	21.08	21.49	21.49	1.66%	271,686
Oct 1, 2026	21.23	21.23	20.90	21.14	21.14	-0.52%	44,165
Sep 30, 2026	21.03	21.35	21.03	21.25	21.25	1.14%	59,238
Sep 29, 2026	20.61	21.03	20.61	21.01	21.01	4.11%	64,592
Sep 28, 2026	20.55	20.63	20.18	20.18	20.18	-2.18%	74,965
Sep 25, 2026	20.91	20.91	20.55	20.63	20.63	-1.62%	88,327
Sep 24, 2026	20.83	20.99	20.72	20.97	20.97	-0.24%	54,424
Sep 23, 2026	21.23	21.23	20.92	21.02	21.02	-1.08%	84,343
Sep 22, 2026	21.10	21.42	21.09	21.25	21.25	1.77%	190,408
Sep 21, 2026	20.84	21.07	20.84	20.88	20.88	-0.76%	39,267
Sep 18, 2026	21.20	21.20	21.04	21.04	21.04	0.05%	34,930
Sep 17, 2026	21.00	21.14	20.81	21.03	21.03	0.19%	49,771
Sep 16, 2026	21.00	21.00	20.74	20.99	20.99	0.14%	23,020
Sep 15, 2026	21.24	21.27	20.89	20.96	20.96	0.67%	39,711
Sep 14, 2026	20.98	21.14	20.78	20.82	20.82	-0.38%	71,858
Sep 11, 2026	20.96	21.03	20.81	20.90	20.90	-1.32%	79,263
Sep 10, 2026	21.31	21.31	21.01	21.18	21.18	-1.49%	51,315
Sep 9, 2026	21.52	21.64	21.43	21.50	21.50	-0.69%	95,088
Sep 8, 2026	22.01	22.02	21.63	21.65	21.65	-1.64%	57,461
Sep 7, 2026	22.36	22.36	22.01	22.01	22.01	-2.31%	53,263
Sep 4, 2026	22.38	22.60	22.36	22.53	22.53	1.08%	57,656
Sep 3, 2026	22.31	22.55	22.26	22.29	22.29	-0.09%	90,006
Sep 2, 2026	22.54	22.55	22.31	22.31	22.31	-1.93%	148,931
Sep 1, 2026	23.50	23.50	22.70	22.75	22.75	-4.01%	220,500
Aug 31, 2026	23.40	23.70	23.09	23.70	23.70	0.98%	52,368
Aug 28, 2026	23.49	23.96	23.47	23.47	23.47	1.47%	81,979
Aug 27, 2026	23.62	23.63	23.10	23.13	23.13	-2.12%	84,806
Aug 26, 2026	24.07	24.07	23.59	23.63	23.63	-1.91%	109,987
Aug 25, 2026	23.71	24.10	23.55	24.09	24.09	1.60%	62,316
Aug 24, 2026	23.63	23.84	23.62	23.71	23.71	0.34%	102,518