ASX:ATEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	21.49	21.76	21.49	21.55	-	0.28%	53,581
Jul 27, 2026	21.08	21.49	21.08	21.49	21.49	3.12%	112,375
Jul 24, 2026	21.03	21.19	20.76	20.84	20.84	-3.29%	1,286,851
Jul 23, 2026	22.01	22.01	21.45	21.55	21.55	-2.27%	112,958
Jul 22, 2026	22.35	22.35	22.04	22.05	22.05	-2.09%	79,763
Jul 21, 2026	22.15	22.52	22.07	22.52	22.52	1.44%	85,217
Jul 20, 2026	22.25	22.39	22.08	22.20	22.20	-0.18%	107,502
Jul 17, 2026	22.60	22.78	22.20	22.24	22.24	-1.85%	44,502
Jul 16, 2026	22.53	22.82	22.48	22.66	22.66	0.62%	60,679
Jul 15, 2026	22.50	22.69	22.44	22.52	22.52	0.40%	55,925
Jul 14, 2026	22.40	22.48	22.16	22.43	22.43	-1.15%	56,951
Jul 13, 2026	22.80	22.83	22.43	22.69	22.69	-0.35%	95,691
Jul 10, 2026	22.99	23.13	22.77	22.77	22.77	-0.70%	80,181
Jul 9, 2026	22.80	23.12	22.62	22.93	22.93	0.66%	79,973
Jul 8, 2026	23.02	23.02	22.57	22.78	22.78	-1.39%	73,903
Jul 7, 2026	22.98	23.40	22.78	23.10	23.10	1.09%	116,107
Jul 6, 2026	22.73	23.04	22.64	22.85	22.85	0.53%	104,202
Jul 3, 2026	22.50	22.75	22.37	22.73	22.73	0.71%	78,946
Jul 2, 2026	22.83	22.83	22.46	22.57	22.57	-0.62%	103,969
Jul 1, 2026	22.93	23.09	22.67	22.71	22.71	-0.86%	91,715
Jun 30, 2026	23.07	23.29	23.05	23.26	22.91	1.48%	75,896
Jun 29, 2026	22.51	22.94	22.51	22.92	22.57	3.76%	145,399
Jun 26, 2026	22.40	22.40	21.85	22.09	21.76	-1.47%	126,667
Jun 25, 2026	22.50	22.71	22.42	22.42	22.08	-0.31%	128,203
Jun 24, 2026	21.81	22.49	21.81	22.49	22.15	3.50%	126,960
Jun 23, 2026	22.38	22.39	21.73	21.73	21.40	-2.34%	253,121
Jun 22, 2026	22.90	23.02	22.25	22.25	21.91	-3.13%	166,162
Jun 19, 2026	22.76	23.05	22.75	22.97	22.62	1.14%	620,062
Jun 18, 2026	22.89	23.27	22.71	22.71	22.37	-1.39%	110,280
Jun 17, 2026	22.59	23.05	22.36	23.03	22.68	1.90%	177,122
Jun 16, 2026	22.76	22.76	22.49	22.60	22.26	-0.57%	183,396
Jun 15, 2026	22.79	22.92	22.67	22.73	22.39	1.02%	340,421
Jun 12, 2026	22.72	22.74	22.50	22.50	22.16	0.36%	151,094
Jun 11, 2026	22.30	22.60	22.30	22.42	22.08	-0.36%	143,792
Jun 10, 2026	22.94	22.94	22.50	22.50	22.16	-2.98%	136,122
Jun 9, 2026	22.99	23.19	22.48	23.19	22.84	0.26%	170,655
Jun 5, 2026	23.20	23.41	23.11	23.13	22.78	0.39%	88,431
Jun 4, 2026	23.10	23.10	22.86	23.04	22.69	-1.37%	207,366
Jun 3, 2026	23.50	23.51	22.95	23.36	23.01	-1.06%	340,491
Jun 2, 2026	23.03	23.61	22.97	23.61	23.25	3.87%	1,475,868
Jun 1, 2026	21.79	22.73	21.79	22.73	22.39	5.97%	287,333
May 29, 2026	21.35	21.78	21.35	21.45	21.13	1.23%	95,906
May 28, 2026	21.47	21.56	21.17	21.19	20.87	-1.49%	92,133
May 27, 2026	21.14	21.51	21.00	21.51	21.18	1.85%	97,784
May 26, 2026	21.30	21.30	20.97	21.12	20.80	-0.47%	84,344
May 25, 2026	21.29	21.36	20.97	21.22	20.90	-	108,221
May 22, 2026	21.47	21.47	21.21	21.22	20.90	-1.07%	63,232
May 21, 2026	21.51	21.60	21.37	21.45	21.13	1.18%	130,204
May 20, 2026	21.45	21.77	21.20	21.20	20.88	-0.98%	102,291
May 19, 2026	21.53	21.64	21.35	21.41	21.09	2.00%	108,887