KLSE:ATECH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	0.80	0.80	0.72	0.73	0.73	-8.75%	3,614,000
Jan 27, 2026	0.82	0.85	0.80	0.80	0.80	-2.44%	2,764,300
Jan 26, 2026	0.88	0.88	0.82	0.82	0.82	-5.20%	2,539,100
Jan 23, 2026	0.86	0.89	0.86	0.87	0.87	0.58%	2,399,100
Jan 22, 2026	0.87	0.89	0.85	0.86	0.86	-	1,382,600
Jan 21, 2026	0.86	0.87	0.86	0.86	0.86	-0.58%	208,400
Jan 20, 2026	0.87	0.88	0.86	0.87	0.87	-	276,500
Jan 19, 2026	0.93	0.93	0.87	0.87	0.87	-4.42%	2,067,900
Jan 16, 2026	0.89	0.93	0.89	0.91	0.91	2.84%	3,172,800
Jan 15, 2026	0.88	0.91	0.88	0.88	0.88	-	870,600
Jan 14, 2026	0.87	0.88	0.87	0.88	0.88	1.73%	94,000
Jan 13, 2026	0.87	0.88	0.86	0.87	0.87	-1.70%	141,200
Jan 12, 2026	0.88	0.89	0.85	0.88	0.88	0.57%	278,200
Jan 9, 2026	0.87	0.89	0.86	0.88	0.88	0.57%	353,700
Jan 8, 2026	0.87	0.88	0.85	0.87	0.87	0.58%	179,700
Jan 7, 2026	0.88	0.89	0.86	0.87	0.87	-1.70%	117,800
Jan 6, 2026	0.89	0.89	0.88	0.88	0.88	-	677,700
Jan 5, 2026	0.82	0.89	0.82	0.88	0.88	7.32%	946,000
Jan 2, 2026	0.82	0.84	0.81	0.82	0.82	-	257,200
Dec 31, 2025	0.82	0.82	0.81	0.82	0.82	-	206,700
Dec 30, 2025	0.82	0.83	0.81	0.82	0.82	-	148,700
Dec 29, 2025	0.84	0.84	0.81	0.82	0.82	-1.80%	370,100
Dec 26, 2025	0.84	0.86	0.83	0.84	0.84	-2.34%	537,000
Dec 24, 2025	0.88	0.88	0.85	0.86	0.86	-2.29%	405,000
Dec 23, 2025	0.87	0.88	0.86	0.88	0.88	-	433,500
Dec 22, 2025	0.87	0.90	0.86	0.88	0.88	1.16%	1,733,500
Dec 19, 2025	0.82	0.88	0.80	0.87	0.87	6.13%	2,125,000
Dec 18, 2025	0.76	0.84	0.76	0.82	0.82	7.95%	2,453,900
Dec 17, 2025	0.77	0.78	0.76	0.76	0.76	-1.31%	648,300
Dec 16, 2025	0.75	0.78	0.74	0.77	0.77	2.00%	987,300
Dec 15, 2025	0.77	0.78	0.74	0.75	0.75	-2.60%	1,074,400
Dec 12, 2025	0.79	0.81	0.77	0.77	0.77	-2.53%	1,632,700
Dec 11, 2025	0.80	0.81	0.79	0.79	0.78	-0.63%	926,900
Dec 10, 2025	0.80	0.82	0.79	0.80	0.79	0.63%	1,048,500
Dec 9, 2025	0.84	0.84	0.78	0.79	0.78	-4.82%	2,794,300
Dec 8, 2025	0.89	0.89	0.83	0.83	0.82	-6.21%	1,530,000
Dec 5, 2025	0.90	0.90	0.89	0.89	0.87	-1.12%	690,600
Dec 4, 2025	0.90	0.95	0.90	0.90	0.88	-0.56%	6,238,400
Dec 3, 2025	0.90	0.95	0.89	0.90	0.89	-	1,919,000
Dec 2, 2025	0.90	0.92	0.90	0.90	0.89	0.56%	2,172,500
Dec 1, 2025	0.98	0.99	0.88	0.90	0.88	-8.67%	1,045,200
Nov 28, 2025	0.98	0.98	0.95	0.98	0.97	0.51%	106,900
Nov 27, 2025	0.95	1.00	0.93	0.98	0.96	3.72%	682,900
Nov 26, 2025	1.00	1.00	0.94	0.94	0.93	-6.00%	832,100
Nov 25, 2025	1.01	1.01	1.00	1.00	0.99	-0.99%	50,700
Nov 24, 2025	1.00	1.01	1.00	1.01	1.00	1.00%	128,600
Nov 21, 2025	1.03	1.03	1.00	1.00	0.99	-2.91%	260,400
Nov 20, 2025	1.02	1.03	1.02	1.03	1.02	0.98%	97,200
Nov 19, 2025	1.02	1.02	1.01	1.02	1.01	-	645,600
Nov 18, 2025	1.02	1.03	1.02	1.02	1.01	-0.97%	460,700