Interwood-Xylemporia A.T.E.N.E. (ATH:XYLEK)
0.2540
+0.0020 (0.79%)
At close: Oct 22, 2025
ATH:XYLEK Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 22, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | 0.79% | 34,975 |
Oct 21, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | 0.40% | 19,814 |
Oct 20, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.80% | 22,875 |
Oct 17, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -0.40% | 71,240 |
Oct 16, 2025 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -1.96% | 63,760 |
Oct 15, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -1.16% | 39,373 |
Oct 14, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.53% | 32,800 |
Oct 13, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -2.60% | 37,050 |
Oct 10, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.75% | 18,920 |
Oct 9, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.14% | 53,971 |
Oct 8, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | 2.72% | 26,807 |
Oct 7, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.39% | 38,600 |
Oct 6, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -2.64% | 31,707 |
Oct 3, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 0.38% | 14,800 |
Oct 2, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | 1.93% | 26,205 |
Oct 1, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.77% | 14,780 |
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 |