Arab Tunisian Lease S.A. (BVMT:ATL)
Tunisia · Delayed Price · Currency is TND 6.00
0.00 (0.00%)
At close: Jul 30, 2025
Satixfy Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2025 | 5.90 | 6.00 | 5.90 | 6.00 | 6.00 | - | 3,028 |
| Jul 29, 2025 | 5.99 | 6.00 | 5.99 | 6.00 | 6.00 | - | 5,110 |
| Jul 28, 2025 | 6.04 | 6.04 | 5.92 | 6.00 | 6.00 | - | 183 |
| Jul 24, 2025 | 6.00 | 6.00 | 5.92 | 6.00 | 6.00 | - | 26,760 |
| Jul 23, 2025 | 6.00 | 6.08 | 6.00 | 6.00 | 6.00 | 0.17% | 15,054 |
| Jul 22, 2025 | 5.93 | 6.00 | 5.90 | 5.99 | 5.99 | -0.17% | 1,812 |
| Jul 21, 2025 | 6.00 | 6.00 | 5.93 | 6.00 | 6.00 | - | 10,910 |
| Jul 17, 2025 | 5.99 | 6.00 | 5.99 | 6.00 | 6.00 | 0.17% | 3,520 |
| Jul 16, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | - | 10 |
| Jul 15, 2025 | 5.90 | 6.00 | 5.90 | 5.99 | 5.99 | 0.67% | 700 |
| Jul 14, 2025 | 5.91 | 5.95 | 5.91 | 5.95 | 5.95 | -0.17% | 3,273 |
| Jul 11, 2025 | 5.80 | 5.97 | 5.80 | 5.96 | 5.96 | - | 4,700 |
| Jul 10, 2025 | 5.97 | 5.97 | 5.90 | 5.96 | 5.96 | -0.17% | 3,406 |
| Jul 9, 2025 | 5.97 | 5.97 | 5.90 | 5.97 | 5.97 | - | 12,012 |
| Jul 8, 2025 | 5.98 | 5.98 | 5.97 | 5.97 | 5.97 | -0.17% | 672 |
| Jul 7, 2025 | 5.90 | 6.00 | 5.90 | 5.98 | 5.98 | - | 6,780 |
| Jul 4, 2025 | 6.00 | 6.00 | 5.95 | 5.98 | 5.98 | -0.33% | 7,330 |
| Jul 3, 2025 | 6.00 | 6.00 | 5.95 | 6.00 | 6.00 | - | 13,150 |
| Jul 2, 2025 | 6.10 | 6.10 | 5.92 | 6.00 | 6.00 | - | 475 |
| Jul 1, 2025 | 6.00 | 6.00 | 5.90 | 6.00 | 6.00 | - | 1,598 |
| Jun 30, 2025 | 6.05 | 6.12 | 5.91 | 6.00 | 6.00 | -2.28% | 14,706 |
| Jun 27, 2025 | 6.18 | 6.18 | 5.95 | 6.14 | 6.14 | -0.65% | 19,738 |
| Jun 25, 2025 | 5.90 | 6.18 | 5.90 | 6.18 | 6.18 | 4.75% | 36,010 |
| Jun 24, 2025 | 5.89 | 5.91 | 5.77 | 5.90 | 5.90 | 0.17% | 11,388 |
| Jun 23, 2025 | 5.85 | 5.96 | 5.80 | 5.89 | 5.89 | 0.68% | 61,842 |
| Jun 20, 2025 | 5.64 | 5.85 | 5.56 | 5.85 | 5.85 | -0.68% | 31,152 |
| Jun 19, 2025 | 5.85 | 5.90 | 5.72 | 5.89 | 5.54 | 0.17% | 8,729 |
| Jun 18, 2025 | 5.89 | 5.89 | 5.80 | 5.88 | 5.53 | -0.84% | 4,384 |
| Jun 17, 2025 | 5.94 | 5.94 | 5.82 | 5.93 | 5.58 | - | 2,785 |
| Jun 16, 2025 | 5.93 | 6.00 | 5.90 | 5.93 | 5.58 | - | 10,791 |
| Jun 13, 2025 | 5.99 | 6.00 | 5.76 | 5.93 | 5.58 | -1.17% | 5,115 |
| Jun 12, 2025 | 5.87 | 6.00 | 5.87 | 6.00 | 5.64 | 2.04% | 2,675 |
| Jun 11, 2025 | 5.87 | 5.88 | 5.77 | 5.88 | 5.53 | 1.91% | 2,191 |
| Jun 10, 2025 | 6.00 | 6.00 | 5.73 | 5.77 | 5.43 | -2.70% | 7,698 |
| Jun 9, 2025 | 6.20 | 6.20 | 5.93 | 5.93 | 5.58 | -1.17% | 2,435 |
| Jun 5, 2025 | 5.90 | 6.20 | 5.90 | 6.00 | 5.64 | - | 8,547 |
| Jun 4, 2025 | 6.00 | 6.10 | 5.91 | 6.00 | 5.64 | 1.52% | 33,667 |
| Jun 3, 2025 | 5.85 | 5.98 | 5.73 | 5.91 | 5.56 | 4.05% | 198,758 |
| Jun 2, 2025 | 5.51 | 5.68 | 5.51 | 5.68 | 5.34 | 3.09% | 5,809 |
| May 30, 2025 | 5.40 | 5.52 | 5.40 | 5.51 | 5.18 | 1.29% | 8,426 |
| May 29, 2025 | 5.32 | 5.44 | 5.32 | 5.44 | 5.12 | 0.93% | 25,493 |
| May 28, 2025 | 5.31 | 5.40 | 5.22 | 5.39 | 5.07 | -0.19% | 4,630 |
| May 27, 2025 | 5.40 | 5.40 | 5.30 | 5.40 | 5.08 | 1.50% | 7,212 |
| May 26, 2025 | 5.40 | 5.41 | 5.32 | 5.32 | 5.00 | -1.48% | 758 |
| May 23, 2025 | 5.40 | 5.40 | 5.39 | 5.40 | 5.08 | - | 3,600 |
| May 22, 2025 | 5.34 | 5.44 | 5.34 | 5.40 | 5.08 | -0.74% | 913 |
| May 21, 2025 | 5.39 | 5.44 | 5.39 | 5.44 | 5.12 | 0.93% | 1,328 |
| May 20, 2025 | 5.30 | 5.39 | 5.30 | 5.39 | 5.07 | 3.26% | 3,160 |
| May 19, 2025 | 5.09 | 5.22 | 5.09 | 5.22 | 4.91 | 2.35% | 6,106 |
| May 16, 2025 | 5.10 | 5.13 | 5.05 | 5.10 | 4.80 | 0.20% | 8,972 |