Betashares S&P ASX Australian Technology ETF (ASX:ATEC)
Australia · Delayed Price · Currency is AUD 22.21
+0.09 (0.41%)
Last updated: Apr 21, 2026, 2:50 PM AEST
ASX:ATEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 27, 2026 | 21.80 | 21.96 | 21.55 | 21.96 | 21.96 | 2.52% | 183,679 |
| Feb 26, 2026 | 21.04 | 21.45 | 21.00 | 21.42 | 21.42 | 3.88% | 346,379 |
| Feb 25, 2026 | 20.25 | 20.64 | 20.09 | 20.62 | 20.62 | 4.62% | 187,484 |
| Feb 24, 2026 | 20.31 | 20.31 | 19.71 | 19.71 | 19.71 | -3.57% | 134,053 |
| Feb 23, 2026 | 21.17 | 21.17 | 20.41 | 20.44 | 20.44 | -3.90% | 140,553 |
| Feb 20, 2026 | 21.37 | 21.37 | 20.95 | 21.27 | 21.27 | -0.84% | 375,380 |
| Feb 19, 2026 | 21.50 | 21.50 | 21.17 | 21.45 | 21.45 | 1.18% | 177,581 |
| Feb 18, 2026 | 21.07 | 21.33 | 20.99 | 21.20 | 21.20 | 1.34% | 338,486 |
| Feb 17, 2026 | 21.10 | 21.33 | 20.62 | 20.92 | 20.92 | -0.29% | 161,772 |
| Feb 16, 2026 | 20.41 | 20.98 | 20.28 | 20.98 | 20.98 | 2.84% | 214,468 |
| Feb 13, 2026 | 20.86 | 20.86 | 20.10 | 20.40 | 20.40 | -3.41% | 282,624 |
| Feb 12, 2026 | 22.61 | 22.62 | 21.07 | 21.12 | 21.12 | -6.42% | 201,373 |
| Feb 11, 2026 | 22.75 | 22.75 | 22.41 | 22.57 | 22.57 | -0.09% | 88,604 |
| Feb 10, 2026 | 22.38 | 22.59 | 22.15 | 22.59 | 22.59 | 1.99% | 185,482 |
| Feb 9, 2026 | 22.37 | 22.75 | 21.90 | 22.15 | 22.15 | 3.99% | 181,219 |