Interwood-Xylemporia A.T.E.N.E. (ATH:XYLEK)
0.2680
+0.0020 (0.75%)
At close: Sep 26, 2025
ATH:XYLEK Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 30, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -2.25% | 38,800 |
Sep 29, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | -0.37% | 27,701 |
Sep 26, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.75% | 12,645 |
Sep 25, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -3.62% | 26,290 |
Sep 24, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | -1.43% | 24,963 |
Sep 23, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.72% | 25,300 |
Sep 22, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | -0.71% | 23,242 |
Sep 19, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | 0.36% | 21,300 |
Sep 18, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -0.36% | 22,644 |
Sep 17, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 16,900 |
Sep 16, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.06% | 34,880 |
Sep 15, 2025 | 0.27 | 0.29 | 0.27 | 0.28 | 0.28 | 5.20% | 85,595 |
Sep 12, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 1.51% | 70,221 |
Sep 11, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 2.32% | 81,900 |
Sep 10, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.38% | 44,880 |
Sep 9, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.76% | 38,920 |
Sep 8, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.87% | 54,907 |
Sep 5, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.11% | 102,103 |
Sep 4, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 27,732 |
Sep 3, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.82% | 26,100 |
Sep 2, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | -1.08% | 24,620 |
Sep 1, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -0.71% | 34,900 |
Aug 29, 2025 | 0.29 | 0.29 | 0.27 | 0.28 | 0.28 | -2.10% | 122,198 |
Aug 28, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -3.05% | 48,560 |
Aug 27, 2025 | 0.29 | 0.30 | 0.28 | 0.30 | 0.30 | 0.68% | 47,100 |
Aug 26, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -1.35% | 58,973 |
Aug 25, 2025 | 0.31 | 0.31 | 0.29 | 0.30 | 0.30 | -1.66% | 67,593 |
Aug 22, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | 0.67% | 72,301 |
Aug 21, 2025 | 0.29 | 0.32 | 0.28 | 0.30 | 0.30 | 3.45% | 190,928 |
Aug 20, 2025 | 0.29 | 0.30 | 0.28 | 0.29 | 0.29 | -1.69% | 84,801 |
Aug 19, 2025 | 0.26 | 0.31 | 0.26 | 0.30 | 0.30 | 14.79% | 252,194 |
Aug 18, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -1.91% | 49,499 |
Aug 14, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -2.24% | 55,826 |
Aug 13, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | -0.37% | 109,485 |
Aug 12, 2025 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | -0.37% | 70,470 |
Aug 11, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 3.85% | 68,531 |
Aug 8, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -1.14% | 30,345 |
Aug 7, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.77% | 35,892 |
Aug 6, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 1.56% | 38,265 |
Aug 5, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 1.98% | 30,760 |
Aug 4, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.18% | 43,890 |
Aug 1, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.92% | 27,750 |
Jul 31, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 36,400 |
Jul 30, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 1.15% | 33,634 |
Jul 29, 2025 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | -2.96% | 46,685 |
Jul 28, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -3.57% | 23,200 |
Jul 25, 2025 | 0.27 | 0.29 | 0.27 | 0.28 | 0.28 | 2.19% | 97,904 |
Jul 24, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | 4.98% | 53,060 |
Jul 23, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | 0.77% | 50,520 |
Jul 22, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.15% | 42,160 |