KLSE:ATECH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	0.69	0.70	0.69	0.69	0.69	-0.72%	752,400
Feb 26, 2026	0.71	0.72	0.68	0.70	0.70	-2.80%	1,446,700
Feb 25, 2026	0.70	0.73	0.70	0.72	0.72	1.42%	706,000
Feb 24, 2026	0.74	0.74	0.69	0.71	0.71	-4.08%	1,535,800
Feb 23, 2026	0.73	0.75	0.72	0.74	0.74	2.08%	1,226,000
Feb 20, 2026	0.74	0.74	0.72	0.72	0.72	-2.04%	521,800
Feb 19, 2026	0.70	0.74	0.70	0.74	0.74	3.52%	477,600
Feb 16, 2026	0.69	0.72	0.69	0.71	0.71	2.16%	1,103,200
Feb 13, 2026	0.71	0.71	0.69	0.70	0.70	-2.11%	804,800
Feb 12, 2026	0.71	0.72	0.69	0.71	0.71	0.71%	2,423,500
Feb 11, 2026	0.70	0.72	0.69	0.71	0.71	1.44%	2,018,300
Feb 10, 2026	0.71	0.71	0.69	0.70	0.70	-0.71%	1,893,600
Feb 9, 2026	0.73	0.73	0.70	0.70	0.70	-1.41%	1,985,800
Feb 6, 2026	0.72	0.73	0.70	0.71	0.71	-	1,357,500
Feb 5, 2026	0.76	0.76	0.70	0.71	0.71	-7.19%	2,004,600
Feb 4, 2026	0.72	0.77	0.72	0.77	0.77	6.25%	1,061,000
Feb 3, 2026	0.73	0.74	0.72	0.72	0.72	-0.69%	2,867,000
Jan 30, 2026	0.73	0.73	0.71	0.73	0.73	-	1,079,800
Jan 29, 2026	0.73	0.74	0.71	0.73	0.73	-0.68%	850,000
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